Zhejiang Yangfan New Materials Co., Ltd. (300637.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 10.15 | 9.74 | 9.25 | 9.35 | 9.35 | 22,207,129 |
| 26 June 2024 | 9.55 | 9.79 | 9.15 | 9.78 | 9.78 | 25,570,970 |
| 25 June 2024 | 9.45 | 9.99 | 9.38 | 9.75 | 9.75 | 31,409,364 |
| 24 June 2024 | 9.53 | 9.92 | 9.26 | 9.34 | 9.34 | 25,444,650 |
| 21 June 2024 | 10.15 | 10.44 | 9.61 | 9.70 | 9.70 | 36,751,234 |
| 20 June 2024 | 11.50 | 11.53 | 10.58 | 10.58 | 10.58 | 40,963,094 |
| 19 June 2024 | 11.00 | 12.18 | 10.90 | 11.82 | 11.82 | 57,427,872 |
| 18 June 2024 | 11.20 | 11.53 | 10.48 | 11.20 | 11.20 | 41,445,597 |
| 17 June 2024 | 10.95 | 11.79 | 10.93 | 11.26 | 11.26 | 41,385,162 |
| 14 June 2024 | 11.39 | 11.68 | 10.87 | 11.18 | 11.18 | 49,355,216 |
| 13 June 2024 | 10.65 | 12.51 | 10.40 | 11.89 | 11.89 | 76,859,008 |
| 12 June 2024 | 9.90 | 10.66 | 9.76 | 10.65 | 10.65 | 55,412,689 |
| 11 June 2024 | 9.77 | 10.32 | 9.35 | 10.14 | 10.14 | 46,796,938 |
| 07 June 2024 | 9.67 | 10.36 | 9.53 | 9.81 | 9.81 | 48,528,988 |
| 06 June 2024 | 10.61 | 11.00 | 9.72 | 9.78 | 9.78 | 66,201,006 |
| 05 June 2024 | 10.60 | 12.19 | 9.90 | 10.93 | 10.93 | 78,549,299 |
| 04 June 2024 | 12.60 | 13.43 | 12.22 | 12.22 | 12.22 | 28,446,299 |
| 03 June 2024 | 13.01 | 15.65 | 12.37 | 15.27 | 15.27 | 86,266,815 |
| 31 May 2024 | 12.41 | 14.19 | 12.40 | 13.14 | 13.14 | 89,702,658 |
| 30 May 2024 | 10.67 | 12.86 | 10.30 | 12.86 | 12.86 | 91,494,405 |
| 29 May 2024 | 10.13 | 11.38 | 10.13 | 10.72 | 10.72 | 87,140,934 |
| 28 May 2024 | 9.34 | 10.18 | 9.29 | 10.18 | 10.18 | 70,267,606 |
| 27 May 2024 | 7.08 | 8.48 | 6.96 | 8.48 | 8.48 | 33,235,104 |
| 24 May 2024 | 7.47 | 7.48 | 7.07 | 7.07 | 7.07 | 14,626,870 |
| 23 May 2024 | 7.64 | 7.81 | 7.42 | 7.55 | 7.55 | 18,778,004 |
| 22 May 2024 | 7.28 | 7.64 | 7.28 | 7.53 | 7.53 | 12,799,300 |
| 21 May 2024 | 7.49 | 7.55 | 7.28 | 7.35 | 7.35 | 9,440,300 |
| 20 May 2024 | 7.68 | 7.76 | 7.52 | 7.54 | 7.54 | 10,669,200 |
| 17 May 2024 | 7.42 | 7.65 | 7.25 | 7.65 | 7.65 | 12,427,900 |
| 16 May 2024 | 7.37 | 7.55 | 7.36 | 7.41 | 7.41 | 10,430,400 |
| 15 May 2024 | 7.25 | 7.48 | 7.07 | 7.30 | 7.30 | 10,539,224 |
| 14 May 2024 | 7.18 | 7.58 | 7.18 | 7.27 | 7.27 | 9,128,370 |
| 13 May 2024 | 7.64 | 7.64 | 7.15 | 7.23 | 7.23 | 14,194,990 |
| 10 May 2024 | 8.09 | 8.15 | 7.67 | 7.72 | 7.72 | 22,102,654 |
| 09 May 2024 | 8.69 | 8.85 | 8.13 | 8.21 | 8.21 | 26,323,900 |
| 08 May 2024 | 8.25 | 8.47 | 8.09 | 8.33 | 8.33 | 26,804,820 |
| 07 May 2024 | 7.80 | 8.20 | 7.78 | 8.15 | 8.15 | 20,200,400 |
| 06 May 2024 | 7.60 | 7.88 | 7.55 | 7.81 | 7.81 | 16,571,100 |
| 30 Apr 2024 | 7.62 | 7.98 | 7.46 | 7.53 | 7.53 | 17,268,303 |
| 29 Apr 2024 | 7.15 | 7.63 | 7.13 | 7.63 | 7.63 | 17,406,265 |
| 26 Apr 2024 | 7.15 | 7.27 | 6.95 | 7.13 | 7.13 | 15,699,200 |
| 25 Apr 2024 | 6.87 | 7.25 | 6.78 | 7.10 | 7.10 | 14,496,300 |
| 24 Apr 2024 | 6.61 | 6.92 | 6.61 | 6.89 | 6.89 | 11,948,220 |
| 23 Apr 2024 | 6.66 | 6.84 | 6.61 | 6.67 | 6.67 | 10,309,000 |
| 22 Apr 2024 | 6.86 | 6.95 | 6.47 | 6.58 | 6.58 | 12,534,700 |
| 19 Apr 2024 | 6.86 | 7.30 | 6.61 | 6.96 | 6.96 | 19,319,595 |
| 18 Apr 2024 | 7.19 | 7.25 | 6.78 | 6.89 | 6.89 | 15,484,180 |
| 17 Apr 2024 | 6.38 | 7.12 | 6.38 | 7.11 | 7.11 | 22,492,230 |
| 16 Apr 2024 | 7.07 | 7.13 | 6.01 | 6.06 | 6.06 | 20,838,630 |
| 15 Apr 2024 | 7.84 | 7.98 | 6.98 | 7.15 | 7.15 | 21,969,250 |
| 12 Apr 2024 | 7.90 | 8.49 | 7.90 | 8.01 | 8.01 | 17,857,126 |
| 11 Apr 2024 | 7.64 | 8.17 | 7.58 | 7.90 | 7.90 | 16,873,330 |
| 10 Apr 2024 | 8.39 | 8.48 | 7.58 | 7.79 | 7.79 | 23,529,790 |
| 09 Apr 2024 | 8.51 | 8.87 | 8.32 | 8.48 | 8.48 | 20,425,884 |
| 08 Apr 2024 | 9.28 | 9.44 | 8.40 | 8.55 | 8.55 | 33,271,069 |
| 03 Apr 2024 | 10.20 | 11.05 | 9.58 | 9.70 | 9.70 | 45,724,240 |
| 02 Apr 2024 | 9.33 | 10.70 | 9.23 | 9.88 | 9.88 | 44,341,941 |
| 01 Apr 2024 | 9.12 | 9.58 | 9.09 | 9.33 | 9.33 | 29,390,000 |
| 29 Mar 2024 | 8.54 | 9.46 | 8.33 | 9.26 | 9.26 | 23,517,640 |
| 28 Mar 2024 | 8.50 | 9.02 | 8.49 | 8.71 | 8.71 | 18,732,860 |
| 27 Mar 2024 | 9.18 | 9.36 | 8.41 | 8.55 | 8.55 | 20,714,850 |
| 26 Mar 2024 | 9.00 | 9.47 | 8.67 | 9.44 | 9.44 | 30,778,825 |
| 25 Mar 2024 | 8.90 | 9.60 | 8.83 | 9.28 | 9.28 | 33,587,745 |
| 22 Mar 2024 | 8.80 | 9.60 | 8.80 | 9.02 | 9.02 | 38,269,845 |
| 21 Mar 2024 | 9.20 | 9.31 | 8.88 | 8.90 | 8.90 | 30,329,998 |
| 20 Mar 2024 | 8.60 | 10.28 | 8.46 | 9.20 | 9.20 | 53,186,095 |
| 19 Mar 2024 | 8.00 | 9.08 | 7.95 | 8.88 | 8.88 | 42,064,799 |
| 18 Mar 2024 | 7.83 | 7.99 | 7.74 | 7.98 | 7.98 | 17,603,140 |
| 15 Mar 2024 | 7.62 | 7.73 | 7.46 | 7.71 | 7.71 | 9,818,100 |
| 14 Mar 2024 | 7.77 | 7.84 | 7.43 | 7.61 | 7.61 | 14,452,960 |
| 13 Mar 2024 | 7.93 | 7.96 | 7.75 | 7.80 | 7.80 | 13,703,390 |
| 12 Mar 2024 | 7.91 | 8.00 | 7.74 | 7.93 | 7.93 | 14,762,531 |
| 11 Mar 2024 | 7.74 | 7.90 | 7.51 | 7.80 | 7.80 | 15,253,460 |
| 08 Mar 2024 | 7.55 | 7.82 | 7.47 | 7.77 | 7.77 | 15,495,833 |
| 07 Mar 2024 | 8.00 | 8.24 | 7.63 | 7.67 | 7.67 | 21,495,348 |
| 06 Mar 2024 | 7.75 | 8.00 | 7.70 | 7.88 | 7.88 | 17,735,250 |
| 05 Mar 2024 | 7.93 | 8.22 | 7.72 | 7.94 | 7.94 | 28,882,557 |
| 04 Mar 2024 | 8.19 | 8.36 | 7.70 | 8.05 | 8.05 | 32,095,067 |
| 01 Mar 2024 | 7.98 | 8.50 | 7.70 | 8.27 | 8.27 | 49,179,472 |
| 29 Feb 2024 | 6.61 | 8.00 | 6.61 | 8.00 | 8.00 | 49,529,690 |
| 28 Feb 2024 | 7.65 | 7.78 | 6.64 | 6.67 | 6.67 | 30,207,570 |
| 27 Feb 2024 | 7.18 | 7.96 | 7.12 | 7.72 | 7.72 | 27,794,030 |
| 26 Feb 2024 | 7.12 | 7.45 | 7.10 | 7.35 | 7.35 | 28,248,314 |
| 23 Feb 2024 | 6.96 | 7.39 | 6.75 | 7.16 | 7.16 | 35,044,784 |
| 22 Feb 2024 | 6.16 | 7.36 | 6.07 | 7.07 | 7.07 | 32,911,941 |
| 21 Feb 2024 | 5.90 | 6.37 | 5.84 | 6.13 | 6.13 | 18,669,287 |
| 20 Feb 2024 | 5.69 | 6.19 | 5.50 | 6.00 | 6.00 | 17,934,189 |
| 19 Feb 2024 | 5.16 | 5.71 | 5.09 | 5.68 | 5.68 | 19,738,761 |
| 08 Feb 2024 | 4.70 | 5.23 | 4.01 | 5.19 | 5.19 | 22,794,910 |
| 07 Feb 2024 | 5.58 | 5.65 | 4.51 | 4.67 | 4.67 | 26,585,211 |
| 06 Feb 2024 | 5.40 | 5.86 | 4.95 | 5.54 | 5.54 | 16,949,054 |
| 05 Feb 2024 | 6.65 | 6.68 | 5.61 | 5.67 | 5.67 | 13,735,130 |
| 02 Feb 2024 | 7.21 | 7.42 | 6.50 | 6.73 | 6.73 | 9,271,870 |
| 01 Feb 2024 | 6.97 | 7.32 | 6.91 | 7.13 | 7.13 | 8,981,285 |
| 31 Jan 2024 | 7.79 | 7.88 | 7.31 | 7.33 | 7.33 | 6,643,880 |
| 30 Jan 2024 | 8.20 | 8.20 | 7.75 | 7.79 | 7.79 | 5,269,850 |
| 29 Jan 2024 | 8.46 | 8.54 | 8.07 | 8.12 | 8.12 | 7,815,800 |
| 26 Jan 2024 | 8.48 | 8.76 | 8.40 | 8.51 | 8.51 | 9,306,500 |
| 25 Jan 2024 | 8.20 | 8.49 | 8.11 | 8.49 | 8.49 | 6,889,180 |
| 24 Jan 2024 | 8.14 | 8.29 | 7.90 | 8.17 | 8.17 | 7,488,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.