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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.27	26.7	26.7	27.27	26.56	984,982
December 03, 2025	27.41	26.91	26.91	27.41	26.7	968,260
December 02, 2025	27.21	27.05	27.05	27.38	26.91	907,323
December 01, 2025	28.45	27.41	27.41	28.45	27.11	2.44M
November 28, 2025	27.77	28.18	28.18	28.93	27.49	2.01M
November 27, 2025	27.42	27.5	27.5	27.78	26.95	1.38M
November 26, 2025	27.36	27.42	27.42	27.6	27	981,613
November 25, 2025	27.36	27.33	27.33	27.88	27.03	1.69M
November 24, 2025	26.1	27.35	27.35	27.92	26.1	2.91M
November 21, 2025	27.92	26	26	27.92	25.82	2.29M
November 20, 2025	27.8	27.93	27.93	28.2	27.5	1.3M
November 19, 2025	28.76	27.8	27.8	28.76	27.69	1.57M
November 18, 2025	28.52	28.76	28.76	29.22	28.36	1.65M
November 17, 2025	29.5	28.82	28.82	29.5	28.42	2.42M
November 14, 2025	27.93	29.51	29.51	30.03	27.68	4.01M
November 13, 2025	27.97	28.01	28.01	28.28	27.77	1.46M
November 12, 2025	28.05	27.89	27.89	28.3	27.4	1.55M
November 11, 2025	27.96	27.97	27.97	28.26	27.73	1.22M
November 10, 2025	28.41	27.88	27.88	28.88	27.72	1.74M
November 07, 2025	28.95	28.31	28.31	29	28.22	1.64M
November 06, 2025	28.87	28.96	28.96	29.15	28	1.71M
November 05, 2025	28.5	28.87	28.87	29	27.93	1.74M
November 04, 2025	29.5	28.55	28.55	29.5	28.2	2.65M
November 03, 2025	30.79	29.31	29.31	30.79	29.06	3.05M
October 31, 2025	30.7	30.77	30.77	31.63	30.65	2.1M
October 30, 2025	30.28	30.64	30.64	31.33	30.28	3.64M
October 29, 2025	30.29	30.1	30.1	30.59	30	1.95M
October 28, 2025	30.4	30.26	30.26	31.07	30.01	2.18M
October 27, 2025	30	30.37	30.37	30.75	29.61	2.75M
October 24, 2025	29.62	30	30	30.33	29.62	1.59M
October 23, 2025	30.34	29.69	29.69	30.8	29.18	2.52M
October 22, 2025	30.8	30.65	30.65	31.47	30.01	1.58M
October 21, 2025	30.45	30.82	30.82	30.89	30.26	1.69M
October 20, 2025	31.66	30.47	30.47	31.9	30.15	3.47M
October 17, 2025	30.89	31.66	31.66	31.82	30.52	3.48M
October 16, 2025	32.98	31.15	31.15	32.98	30.83	3.98M
October 15, 2025	33	32.99	32.99	33.04	31.88	3.76M
October 14, 2025	32	32.62	32.62	34.49	31.38	10.74M
October 13, 2025	28.9	31.92	31.92	31.98	28.45	7.26M
October 10, 2025	30.39	29.55	29.55	30.54	29.38	4.53M
October 09, 2025	29.63	30.43	30.43	31.59	28.88	6.43M
September 30, 2025	27.58	28.98	28.98	29.22	27.43	5.4M
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

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