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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.17	30.15	30.15	31.13	29.8	3.31M
January 13, 2026	31	30.56	30.56	31.5	30.48	2.93M
January 12, 2026	30.73	30.85	30.85	31.1	29.97	3.48M
January 09, 2026	30.43	30.63	30.63	31.17	30.3	2.45M
January 08, 2026	30.17	30.4	30.4	30.66	29.91	2.68M
January 07, 2026	29.21	30.2	30.2	30.38	29.21	2.96M
January 06, 2026	29.98	29.39	29.39	30	29.26	2.45M
January 05, 2026	28.3	29.95	29.95	30.11	28.3	4.56M
December 31, 2025	28.2	28.21	28.21	28.37	27.76	1.34M
December 30, 2025	28.22	27.9	27.9	28.41	27.85	1.51M
December 29, 2025	28.8	28.11	28.11	28.8	27.92	1.8M
December 26, 2025	28.44	28.53	28.53	29.03	28.16	2.36M
December 25, 2025	28.09	28.6	28.6	28.66	27.72	1.41M
December 24, 2025	27.45	28.08	28.08	28.08	27.27	1.4M
December 23, 2025	27.5	27.54	27.54	27.9	27.24	1.32M
December 22, 2025	27.2	27.27	27.27	27.64	27.19	1.33M
December 19, 2025	26.96	27.25	27.25	28.55	26.96	1.79M
December 18, 2025	26.57	26.98	26.98	27.22	26.52	1.06M
December 17, 2025	26.58	26.75	26.75	26.78	25.98	1.42M
December 16, 2025	27.5	26.58	26.58	27.5	26.45	1.55M
December 15, 2025	27.12	27.48	27.48	28	26.85	1.58M
December 12, 2025	27.01	27.12	27.12	27.6	26.88	1.3M
December 11, 2025	27.54	27.04	27.04	27.91	27	1.47M
December 10, 2025	27.3	27.57	27.57	27.71	27.1	634,411
December 09, 2025	27.6	27.47	27.47	28.02	27.35	1.09M
December 08, 2025	27.37	27.9	27.9	28.12	27.28	1.45M
December 05, 2025	26.7	27.35	27.35	27.46	26.56	794,595
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

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