Jiangxi Yuean Advanced Materials Co.,Ltd. - 688786.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	27.16	27.38	27.38	27.52	26.9	2.08M
September 26, 2025	27.52	27.18	27.18	28	26.99	2.81M
September 25, 2025	28.38	27.7	27.7	28.94	27.6	2.94M
September 24, 2025	26.66	28.38	28.38	28.58	26.46	4.42M
September 23, 2025	27.46	26.73	26.73	27.62	26.32	2.16M
September 22, 2025	27.14	27.46	27.46	27.7	27.13	1.91M
September 19, 2025	26.9	27.16	27.16	27.31	26.69	1.91M
September 18, 2025	27.58	26.94	26.94	28.09	26.66	2.88M
September 17, 2025	27.12	27.89	27.89	28.1	27.02	2.58M
September 16, 2025	27.5	27.35	27.35	27.61	27.04	2M
September 15, 2025	28.82	27.4	27.4	28.82	27.35	3.21M
September 12, 2025	28.17	28.34	28.34	28.6	27.84	2.49M
September 11, 2025	27.46	28.2	28.2	28.4	27.34	2.82M
September 10, 2025	27.99	27.74	27.74	28.5	27.47	2.91M
September 09, 2025	28.71	28.37	28.37	29.04	28.26	3.41M
September 08, 2025	27.58	28.85	28.85	29.29	27.42	5.38M
September 05, 2025	26.35	27.81	27.81	28.1	26.35	4.65M
September 04, 2025	27.21	26.35	26.35	27.79	26	3.6M
September 03, 2025	26.92	27.25	27.25	27.83	26.45	4.63M
September 02, 2025	27.34	26.71	26.71	27.34	26.3	3.23M
September 01, 2025	26.73	27.34	27.34	27.6	26.7	3.12M
August 29, 2025	27.2	26.58	26.58	27.2	26.28	3.7M
August 28, 2025	27	27.17	27.17	27.73	26.29	6.59M
August 27, 2025	27.46	27.15	27.15	28.38	27.11	4.77M
August 26, 2025	27.3	27.46	27.46	27.8	27	2.65M
August 25, 2025	27.72	27.57	27.57	27.92	27.23	3.33M
August 22, 2025	27.16	27.71	27.71	27.95	26.96	4.65M
August 21, 2025	27.46	26.97	26.97	27.7	26.84	2.67M
August 20, 2025	27.13	27.45	27.45	27.6	26.8	2.99M
August 19, 2025	27.3	27.2	27.2	27.38	26.72	2.75M
August 18, 2025	27.11	27.52	27.52	27.87	26.8	4.05M
August 15, 2025	25.93	26.74	26.74	27.1	25.93	2.73M
August 14, 2025	26.46	26	26	26.54	25.85	2.86M
August 13, 2025	27.05	26.6	26.6	27.12	26.4	3.82M
August 12, 2025	28.35	26.99	26.99	28.35	26.87	3.77M
August 11, 2025	27.2	27.99	27.99	28.43	27.14	3.76M
August 08, 2025	27.81	27.21	27.21	27.89	27	3.22M
August 07, 2025	27.9	27.8	27.8	28.48	27.52	5.29M
August 06, 2025	28.01	27.77	27.77	28.22	26.82	4.96M
August 05, 2025	25.3	27.79	27.79	28.18	25.16	8.8M
August 04, 2025	25.13	25.28	25.28	25.46	24.36	2.99M
August 01, 2025	24.18	24.81	24.81	25.29	24.18	2.4M
July 31, 2025	24.48	24.39	24.39	25.22	24.28	3.2M
July 30, 2025	24.8	24.48	24.48	25.05	24.32	2.62M
July 29, 2025	25.2	25.05	25.05	25.31	24.75	2.93M
July 28, 2025	23.5	24.88	24.88	25.66	23.5	5.71M
July 25, 2025	23.96	23.76	23.76	23.99	23.52	2.91M
July 24, 2025	23.21	23.96	23.96	24.64	23.21	5.82M
July 23, 2025	23.35	23.31	23.31	23.51	23.01	1.62M
July 22, 2025	23.1	23.35	23.35	23.63	23.02	1.66M
July 21, 2025	23.28	23.19	23.19	23.31	22.93	1.27M
July 18, 2025	22.83	23.22	23.22	23.43	22.79	1.26M
July 17, 2025	22.69	22.91	22.91	23.18	22.51	1.5M
July 16, 2025	22.92	22.69	22.69	22.97	22.49	968,349
July 15, 2025	23.1	22.7	22.7	23.3	22.5	1.93M
July 14, 2025	22.57	23.33	23.33	23.38	22.42	2.42M
July 11, 2025	22.49	22.66	22.66	22.82	22.2	1.79M
July 10, 2025	22.57	22.51	22.51	22.78	22.37	1.59M
July 09, 2025	23.4	22.69	22.69	23.4	22.57	2.24M
July 08, 2025	22.4	23.43	23.43	23.73	22.25	4.15M

Jiangxi Yuean Advanced Materials Co.,Ltd. (688786.SS) SHH