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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.3	30.88	30.88	31.48	30.83	1.68M
February 12, 2026	31.28	31.38	31.38	31.6	31	1.67M
February 11, 2026	30.73	31.28	31.28	31.68	30.73	1.65M
February 10, 2026	31.19	30.96	30.96	31.55	30.62	1.8M
February 09, 2026	30.97	31.18	31.18	31.55	30.78	1.61M
February 06, 2026	30.3	30.97	30.97	31.48	29.95	2.41M
February 05, 2026	31.11	30.4	30.4	31.19	30.32	1.81M
February 04, 2026	31.49	31.11	31.11	31.8	30.65	2.52M
February 03, 2026	30.32	31.34	31.34	31.78	30.26	3.38M
February 02, 2026	31.26	30.22	30.22	31.82	30.1	4.16M
January 30, 2026	33.03	31.82	31.82	33.2	31.15	4.58M
January 29, 2026	31.35	33.19	33.19	33.19	30.91	6.17M
January 28, 2026	31.56	31.26	31.26	31.66	30.71	2.67M
January 27, 2026	30.88	31.64	31.64	31.77	30.58	3.74M
January 26, 2026	32.97	30.95	30.95	32.99	30.51	5.88M
January 23, 2026	32.63	32.95	32.95	33.29	32	2.9M
January 22, 2026	32.02	32.29	32.29	32.95	32	2.48M
January 21, 2026	31.4	32	32	32.5	31.11	2.98M
January 20, 2026	30.9	31.46	31.46	31.68	30.7	2.97M
January 19, 2026	30.89	30.9	30.9	31.49	30.51	1.99M
January 16, 2026	30.98	30.86	30.86	31.15	30.74	1.51M
January 15, 2026	30.25	30.96	30.96	31.42	30	3.08M
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

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