Yangmei Chemical Co.,Ltd (SHA:600691)
China
· Delayed Price · Currency is CNY 3.690
+0.070 (1.93%)
At close: Mar 9, 2026
Yangmei Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.81 | 3.98 | 3.68 | 3.69 | 3.69 | 1.93% | 150,830,701 |
| Mar 6, 2026 | 3.41 | 3.67 | 3.37 | 3.62 | 3.62 | 5.54% | 123,751,800 |
| Mar 5, 2026 | 3.60 | 3.62 | 3.34 | 3.43 | 3.43 | -3.92% | 111,713,800 |
| Mar 4, 2026 | 3.52 | 3.74 | 3.46 | 3.57 | 3.57 | -1.65% | 195,360,300 |
| Mar 3, 2026 | 3.51 | 3.75 | 3.39 | 3.63 | 3.63 | 6.45% | 238,055,100 |
| Mar 2, 2026 | 3.49 | 3.53 | 3.36 | 3.41 | 3.41 | 1.79% | 89,945,690 |
| Feb 27, 2026 | 3.26 | 3.37 | 3.26 | 3.35 | 3.35 | 2.13% | 42,959,280 |
| Feb 26, 2026 | 3.34 | 3.42 | 3.27 | 3.28 | 3.28 | -2.09% | 42,023,470 |
| Feb 25, 2026 | 3.24 | 3.38 | 3.24 | 3.35 | 3.35 | 3.72% | 50,634,150 |
| Feb 24, 2026 | 3.12 | 3.24 | 3.11 | 3.23 | 3.23 | 5.56% | 46,580,135 |
| Feb 13, 2026 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 23,586,500 |
| Feb 12, 2026 | 3.17 | 3.19 | 3.08 | 3.14 | 3.14 | -1.26% | 33,084,040 |
| Feb 11, 2026 | 3.16 | 3.24 | 3.14 | 3.18 | 3.18 | 0.63% | 28,734,592 |
| Feb 10, 2026 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -1.25% | 27,765,183 |
| Feb 9, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 39,912,030 |
| Feb 6, 2026 | 3.07 | 3.31 | 3.03 | 3.12 | 3.12 | 1.96% | 50,240,350 |
| Feb 5, 2026 | 3.11 | 3.14 | 3.05 | 3.06 | 3.06 | -1.61% | 23,155,400 |
| Feb 4, 2026 | 3.05 | 3.14 | 3.03 | 3.11 | 3.11 | 1.97% | 33,925,680 |
| Feb 3, 2026 | 3.03 | 3.08 | 2.97 | 3.05 | 3.05 | 1.33% | 26,313,443 |
| Feb 2, 2026 | 3.14 | 3.22 | 2.99 | 3.01 | 3.01 | -6.23% | 44,310,446 |
| Jan 30, 2026 | 3.20 | 3.29 | 3.14 | 3.21 | 3.21 | -0.31% | 34,934,460 |
| Jan 29, 2026 | 3.26 | 3.33 | 3.20 | 3.22 | 3.22 | -0.92% | 41,734,760 |
| Jan 28, 2026 | 3.15 | 3.28 | 3.12 | 3.25 | 3.25 | 2.85% | 42,575,170 |
| Jan 27, 2026 | 3.23 | 3.25 | 3.11 | 3.16 | 3.16 | -2.77% | 29,915,980 |
| Jan 26, 2026 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | 0.62% | 38,930,610 |
| Jan 23, 2026 | 3.24 | 3.24 | 3.18 | 3.23 | 3.23 | - | 42,420,076 |
| Jan 22, 2026 | 3.06 | 3.25 | 3.04 | 3.23 | 3.23 | 5.56% | 73,972,780 |
| Jan 21, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | -0.97% | 20,458,730 |
| Jan 20, 2026 | 3.10 | 3.10 | 3.03 | 3.09 | 3.09 | -0.32% | 32,892,800 |
| Jan 19, 2026 | 3.03 | 3.12 | 3.00 | 3.10 | 3.10 | 1.64% | 31,855,550 |
| Jan 16, 2026 | 3.12 | 3.14 | 3.03 | 3.05 | 3.05 | -3.17% | 38,789,053 |
| Jan 15, 2026 | 3.00 | 3.24 | 3.00 | 3.15 | 3.15 | 4.30% | 70,432,320 |
| Jan 14, 2026 | 3.01 | 3.05 | 2.97 | 3.02 | 3.02 | -0.66% | 39,701,500 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | -1.94% | 34,088,710 |
| Jan 12, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | 0.32% | 48,812,460 |
| Jan 9, 2026 | 3.11 | 3.14 | 3.07 | 3.09 | 3.09 | -1.59% | 46,225,422 |
| Jan 8, 2026 | 3.11 | 3.20 | 3.06 | 3.14 | 3.14 | -0.95% | 75,419,320 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.07 | 3.17 | 3.17 | 4.28% | 128,723,500 |
| Jan 6, 2026 | 2.77 | 3.04 | 2.76 | 3.04 | 3.04 | 10.14% | 38,041,616 |
| Jan 5, 2026 | 2.74 | 2.79 | 2.74 | 2.76 | 2.76 | - | 13,923,170 |
| Dec 31, 2025 | 2.78 | 2.80 | 2.73 | 2.76 | 2.76 | -1.08% | 17,249,390 |
| Dec 30, 2025 | 2.82 | 2.84 | 2.75 | 2.79 | 2.79 | -1.76% | 17,906,516 |
| Dec 29, 2025 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -1.39% | 14,560,210 |
| Dec 26, 2025 | 2.87 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 17,097,590 |
| Dec 25, 2025 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | 0.35% | 11,409,480 |
| Dec 24, 2025 | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | 0.35% | 11,095,722 |
| Dec 23, 2025 | 2.90 | 2.92 | 2.83 | 2.84 | 2.84 | -2.07% | 15,471,400 |
| Dec 22, 2025 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | 1.40% | 17,739,190 |
| Dec 19, 2025 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | 1.78% | 13,184,000 |
| Dec 18, 2025 | 2.84 | 2.90 | 2.79 | 2.81 | 2.81 | -0.35% | 18,625,700 |
| Dec 17, 2025 | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | 1.44% | 15,284,400 |
| Dec 16, 2025 | 2.86 | 2.87 | 2.76 | 2.78 | 2.78 | -2.80% | 19,813,300 |
| Dec 15, 2025 | 2.81 | 2.89 | 2.80 | 2.86 | 2.86 | 1.06% | 14,993,300 |
| Dec 12, 2025 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | -1.39% | 22,179,750 |
| Dec 11, 2025 | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | -1.71% | 19,565,400 |
| Dec 10, 2025 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | -0.34% | 14,939,500 |
| Dec 9, 2025 | 2.99 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 20,683,210 |
| Dec 8, 2025 | 3.04 | 3.08 | 2.97 | 3.00 | 3.00 | -0.99% | 23,368,010 |
| Dec 5, 2025 | 2.95 | 3.05 | 2.93 | 3.03 | 3.03 | 2.36% | 23,021,690 |
| Dec 4, 2025 | 3.08 | 3.09 | 2.95 | 2.96 | 2.96 | -3.58% | 29,168,600 |
| Dec 3, 2025 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | - | 23,194,200 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | -1.60% | 26,273,750 |
| Dec 1, 2025 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 29,445,600 |
| Nov 28, 2025 | 3.04 | 3.22 | 3.04 | 3.15 | 3.15 | 3.28% | 48,265,020 |
| Nov 27, 2025 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | 0.66% | 35,201,420 |
| Nov 26, 2025 | 2.97 | 3.04 | 2.95 | 3.03 | 3.03 | 1.34% | 40,329,400 |
| Nov 25, 2025 | 2.93 | 3.12 | 2.91 | 2.99 | 2.99 | 3.46% | 64,393,100 |
| Nov 24, 2025 | 2.94 | 2.97 | 2.84 | 2.89 | 2.89 | -1.70% | 46,201,490 |
| Nov 21, 2025 | 3.10 | 3.12 | 2.93 | 2.94 | 2.94 | -6.67% | 64,719,660 |
| Nov 20, 2025 | 3.24 | 3.26 | 3.12 | 3.15 | 3.15 | -2.78% | 40,328,500 |
| Nov 19, 2025 | 3.40 | 3.41 | 3.19 | 3.24 | 3.24 | -2.99% | 56,055,070 |
| Nov 18, 2025 | 3.50 | 3.57 | 3.32 | 3.34 | 3.34 | -5.65% | 73,540,480 |
| Nov 17, 2025 | 3.49 | 3.61 | 3.41 | 3.54 | 3.54 | 2.31% | 88,321,320 |
| Nov 14, 2025 | 3.56 | 3.71 | 3.46 | 3.46 | 3.46 | -4.16% | 117,158,600 |
| Nov 13, 2025 | 3.48 | 3.75 | 3.47 | 3.61 | 3.61 | 2.85% | 128,469,800 |
| Nov 12, 2025 | 3.44 | 3.58 | 3.35 | 3.51 | 3.51 | 2.93% | 124,037,300 |
| Nov 11, 2025 | 3.39 | 3.50 | 3.39 | 3.41 | 3.41 | -3.67% | 114,213,000 |
| Nov 10, 2025 | 3.35 | 3.63 | 3.30 | 3.54 | 3.54 | 7.27% | 228,825,100 |
| Nov 7, 2025 | 3.02 | 3.30 | 3.01 | 3.30 | 3.30 | 10.00% | 81,059,910 |
| Nov 6, 2025 | 2.95 | 3.00 | 2.91 | 3.00 | 3.00 | 1.69% | 34,459,200 |
| Nov 5, 2025 | 2.91 | 2.97 | 2.86 | 2.95 | 2.95 | 1.37% | 29,762,950 |
| Nov 4, 2025 | 2.89 | 2.98 | 2.87 | 2.91 | 2.91 | 0.34% | 35,122,480 |
| Nov 3, 2025 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | 1.05% | 24,283,300 |
| Oct 31, 2025 | 2.85 | 2.94 | 2.84 | 2.87 | 2.87 | 0.35% | 23,640,000 |
| Oct 30, 2025 | 2.88 | 2.92 | 2.83 | 2.86 | 2.86 | -1.04% | 22,743,600 |
| Oct 29, 2025 | 2.86 | 2.90 | 2.78 | 2.89 | 2.89 | 1.05% | 24,376,370 |
| Oct 28, 2025 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | -1.72% | 23,037,430 |
| Oct 27, 2025 | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | 0.69% | 23,286,100 |
| Oct 24, 2025 | 2.99 | 3.01 | 2.88 | 2.89 | 2.89 | -2.69% | 29,766,060 |
| Oct 23, 2025 | 2.98 | 2.98 | 2.92 | 2.97 | 2.97 | 0.34% | 20,931,500 |
| Oct 22, 2025 | 2.97 | 2.99 | 2.93 | 2.96 | 2.96 | -0.67% | 18,474,220 |
| Oct 21, 2025 | 2.92 | 2.98 | 2.88 | 2.98 | 2.98 | 2.76% | 24,608,000 |
| Oct 20, 2025 | 2.88 | 2.93 | 2.83 | 2.90 | 2.90 | 1.40% | 26,820,710 |
| Oct 17, 2025 | 2.88 | 2.94 | 2.85 | 2.86 | 2.86 | -1.04% | 29,005,030 |
| Oct 16, 2025 | 3.02 | 3.03 | 2.87 | 2.89 | 2.89 | -3.99% | 37,020,820 |
| Oct 15, 2025 | 2.97 | 3.01 | 2.96 | 3.01 | 3.01 | 1.35% | 29,868,250 |
| Oct 14, 2025 | 3.02 | 3.09 | 2.96 | 2.97 | 2.97 | -1.98% | 37,382,500 |
| Oct 13, 2025 | 2.92 | 3.03 | 2.91 | 3.03 | 3.03 | -1.30% | 42,008,960 |
| Oct 10, 2025 | 3.04 | 3.09 | 2.99 | 3.07 | 3.07 | 0.99% | 53,149,220 |
| Oct 9, 2025 | 2.95 | 3.04 | 2.91 | 3.04 | 3.04 | 3.05% | 55,614,520 |