Yong Jie New Material Co.,Ltd. (SHA:603271)
China
· Delayed Price · Currency is CNY 46.16
+0.34 (0.74%)
Mar 9, 2026, 3:00 PM CST
Yong Jie New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.23 | 46.69 | 45.77 | 45.82 | 45.82 | -1.88% | 1,679,156 |
| Mar 5, 2026 | 45.80 | 48.48 | 45.70 | 46.70 | 46.70 | 3.43% | 3,390,114 |
| Mar 4, 2026 | 44.00 | 46.29 | 44.00 | 45.15 | 45.15 | -0.66% | 1,893,361 |
| Mar 3, 2026 | 47.19 | 47.70 | 45.30 | 45.45 | 45.45 | -4.36% | 2,779,562 |
| Mar 2, 2026 | 47.31 | 48.60 | 46.70 | 47.52 | 47.52 | -1.47% | 3,101,253 |
| Feb 27, 2026 | 46.77 | 48.29 | 46.11 | 48.23 | 48.23 | 2.86% | 3,737,710 |
| Feb 26, 2026 | 47.73 | 47.98 | 46.66 | 46.89 | 46.89 | -1.76% | 2,521,391 |
| Feb 25, 2026 | 47.60 | 48.35 | 47.38 | 47.73 | 47.73 | 0.95% | 3,258,280 |
| Feb 24, 2026 | 47.24 | 47.94 | 46.50 | 47.28 | 47.28 | 1.00% | 2,119,021 |
| Feb 13, 2026 | 47.18 | 47.70 | 46.75 | 46.81 | 46.81 | -1.29% | 2,163,600 |
| Feb 12, 2026 | 47.93 | 48.34 | 47.32 | 47.42 | 47.42 | -1.52% | 2,598,230 |
| Feb 11, 2026 | 47.41 | 48.63 | 46.95 | 48.15 | 48.15 | 1.18% | 4,283,297 |
| Feb 10, 2026 | 49.30 | 49.30 | 47.00 | 47.59 | 47.59 | -3.66% | 4,393,348 |
| Feb 9, 2026 | 51.49 | 51.55 | 49.11 | 49.40 | 49.40 | -3.02% | 4,793,231 |
| Feb 6, 2026 | 51.98 | 52.86 | 49.50 | 50.94 | 50.94 | -2.88% | 5,178,651 |
| Feb 5, 2026 | 48.18 | 53.09 | 48.18 | 52.45 | 52.45 | 6.87% | 8,222,430 |
| Feb 4, 2026 | 48.70 | 49.50 | 48.10 | 49.08 | 49.08 | 0.88% | 5,808,153 |
| Feb 3, 2026 | 46.05 | 49.49 | 45.70 | 48.65 | 48.65 | 5.67% | 8,360,753 |
| Feb 2, 2026 | 43.11 | 47.88 | 42.80 | 46.04 | 46.04 | 5.09% | 9,430,907 |
| Jan 30, 2026 | 44.10 | 44.50 | 43.00 | 43.81 | 43.81 | -2.28% | 4,976,924 |
| Jan 29, 2026 | 47.23 | 47.80 | 44.58 | 44.83 | 44.83 | -3.82% | 8,424,264 |
| Jan 28, 2026 | 47.59 | 48.45 | 46.22 | 46.61 | 46.61 | -2.75% | 8,924,230 |
| Jan 27, 2026 | 50.50 | 50.50 | 47.11 | 47.93 | 47.93 | 1.68% | 13,296,035 |
| Jan 26, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 10.01% | 1,180,039 |
| Jan 23, 2026 | 42.07 | 42.93 | 42.03 | 42.85 | 42.85 | 2.12% | 2,685,433 |
| Jan 22, 2026 | 42.38 | 42.55 | 41.81 | 41.96 | 41.96 | -1.41% | 2,440,183 |
| Jan 21, 2026 | 41.48 | 42.78 | 41.35 | 42.56 | 42.56 | 2.48% | 2,928,837 |
| Jan 20, 2026 | 41.88 | 42.35 | 41.35 | 41.53 | 41.53 | -0.84% | 2,215,753 |
| Jan 19, 2026 | 41.32 | 42.13 | 41.28 | 41.88 | 41.88 | 0.79% | 2,329,946 |
| Jan 16, 2026 | 41.00 | 41.89 | 41.00 | 41.55 | 41.55 | 1.37% | 3,387,345 |
| Jan 15, 2026 | 40.01 | 41.31 | 39.99 | 40.99 | 40.99 | 1.71% | 2,714,200 |
| Jan 14, 2026 | 40.80 | 41.19 | 39.99 | 40.30 | 40.30 | -0.93% | 3,672,751 |
| Jan 13, 2026 | 41.70 | 42.57 | 40.61 | 40.68 | 40.68 | -2.73% | 3,466,526 |
| Jan 12, 2026 | 42.30 | 42.77 | 41.23 | 41.82 | 41.82 | -0.36% | 3,197,410 |
| Jan 9, 2026 | 41.37 | 42.30 | 41.28 | 41.97 | 41.97 | 1.62% | 2,768,366 |
| Jan 8, 2026 | 41.78 | 42.14 | 41.24 | 41.30 | 41.30 | -1.83% | 3,014,967 |
| Jan 7, 2026 | 41.30 | 42.62 | 41.16 | 42.07 | 42.07 | 1.18% | 3,797,694 |
| Jan 6, 2026 | 41.58 | 42.64 | 41.15 | 41.58 | 41.58 | 0.95% | 3,339,229 |
| Jan 5, 2026 | 41.41 | 41.72 | 41.07 | 41.19 | 41.19 | 0.27% | 2,056,369 |
| Dec 31, 2025 | 41.43 | 41.68 | 40.96 | 41.08 | 41.08 | -0.96% | 1,563,165 |
| Dec 30, 2025 | 41.85 | 42.30 | 41.34 | 41.48 | 41.48 | -1.17% | 1,627,870 |
| Dec 29, 2025 | 41.92 | 42.38 | 41.78 | 41.97 | 41.97 | 0.12% | 1,571,570 |
| Dec 26, 2025 | 42.30 | 42.60 | 41.81 | 41.92 | 41.92 | -0.90% | 1,852,689 |
| Dec 25, 2025 | 42.90 | 42.90 | 41.98 | 42.30 | 42.30 | -1.40% | 1,977,757 |
| Dec 24, 2025 | 42.30 | 43.32 | 42.21 | 42.90 | 42.90 | 0.68% | 2,447,726 |
| Dec 23, 2025 | 41.75 | 43.20 | 41.37 | 42.61 | 42.61 | 2.85% | 3,533,294 |
| Dec 22, 2025 | 42.36 | 42.50 | 41.40 | 41.43 | 41.43 | -1.80% | 3,289,865 |
| Dec 19, 2025 | 42.37 | 42.66 | 41.30 | 42.19 | 42.19 | 0.07% | 3,923,656 |
| Dec 18, 2025 | 40.59 | 43.80 | 40.59 | 42.16 | 42.16 | 4.49% | 9,230,698 |
| Dec 17, 2025 | 37.90 | 40.39 | 37.76 | 40.35 | 40.35 | 6.30% | 6,336,032 |
| Dec 16, 2025 | 37.94 | 38.10 | 37.46 | 37.96 | 37.96 | -0.52% | 1,751,886 |
| Dec 15, 2025 | 38.16 | 38.73 | 37.96 | 38.16 | 38.16 | -0.34% | 1,557,103 |
| Dec 12, 2025 | 37.90 | 38.38 | 37.61 | 38.29 | 38.29 | 1.62% | 1,409,072 |
| Dec 11, 2025 | 38.10 | 38.27 | 37.68 | 37.68 | 37.68 | -1.02% | 1,084,890 |
| Dec 10, 2025 | 37.95 | 38.09 | 37.64 | 38.07 | 38.07 | 0.32% | 1,045,543 |
| Dec 9, 2025 | 38.61 | 38.61 | 37.92 | 37.95 | 37.95 | -1.61% | 1,154,552 |
| Dec 8, 2025 | 38.48 | 38.75 | 38.40 | 38.57 | 38.57 | 0.03% | 1,590,918 |
| Dec 5, 2025 | 37.83 | 38.63 | 37.55 | 38.56 | 38.56 | 1.93% | 1,367,526 |
| Dec 4, 2025 | 38.30 | 38.33 | 37.37 | 37.83 | 37.83 | -1.10% | 1,147,292 |
| Dec 3, 2025 | 38.05 | 38.44 | 37.80 | 38.25 | 38.25 | -0.03% | 1,555,800 |
| Dec 2, 2025 | 38.61 | 38.62 | 38.04 | 38.26 | 38.26 | -1.29% | 1,302,771 |
| Dec 1, 2025 | 38.50 | 38.87 | 38.30 | 38.76 | 38.76 | 0.94% | 1,598,121 |
| Nov 28, 2025 | 38.44 | 38.79 | 38.09 | 38.40 | 38.40 | -0.10% | 1,349,761 |
| Nov 27, 2025 | 37.88 | 38.99 | 37.81 | 38.44 | 38.44 | 1.48% | 1,982,875 |
| Nov 26, 2025 | 37.95 | 38.62 | 37.80 | 37.88 | 37.88 | - | 1,792,375 |
| Nov 25, 2025 | 38.18 | 38.48 | 37.81 | 37.88 | 37.88 | 0.21% | 1,595,754 |
| Nov 24, 2025 | 37.89 | 38.07 | 37.41 | 37.80 | 37.80 | 0.83% | 1,443,148 |
| Nov 21, 2025 | 39.11 | 39.28 | 37.37 | 37.49 | 37.49 | -5.09% | 3,308,789 |
| Nov 20, 2025 | 40.30 | 40.75 | 39.33 | 39.50 | 39.50 | -1.55% | 1,684,826 |
| Nov 19, 2025 | 41.09 | 41.51 | 39.90 | 40.12 | 40.12 | -2.43% | 1,637,616 |
| Nov 18, 2025 | 42.30 | 42.37 | 40.73 | 41.12 | 41.12 | -3.16% | 2,354,829 |
| Nov 17, 2025 | 42.68 | 42.68 | 41.88 | 42.46 | 42.46 | -0.54% | 1,650,221 |
| Nov 14, 2025 | 43.15 | 43.36 | 41.89 | 42.69 | 42.69 | -1.97% | 2,373,208 |
| Nov 13, 2025 | 43.10 | 43.88 | 43.03 | 43.55 | 43.55 | 0.76% | 3,782,857 |
| Nov 12, 2025 | 41.60 | 43.38 | 41.60 | 43.22 | 43.22 | 4.09% | 4,494,117 |
| Nov 11, 2025 | 42.14 | 42.38 | 41.45 | 41.52 | 41.52 | -1.24% | 1,771,452 |
| Nov 10, 2025 | 42.80 | 43.32 | 41.96 | 42.04 | 42.04 | -1.29% | 1,799,991 |
| Nov 7, 2025 | 42.85 | 43.18 | 42.41 | 42.59 | 42.59 | -1.37% | 1,978,226 |
| Nov 6, 2025 | 42.25 | 43.70 | 42.25 | 43.18 | 43.18 | 2.54% | 2,915,495 |
| Nov 5, 2025 | 41.41 | 42.78 | 41.41 | 42.11 | 42.11 | -0.07% | 2,139,376 |
| Nov 4, 2025 | 43.25 | 43.45 | 41.62 | 42.14 | 42.14 | -2.70% | 3,831,015 |
| Nov 3, 2025 | 43.88 | 44.70 | 43.11 | 43.31 | 43.31 | -1.32% | 3,763,709 |
| Oct 31, 2025 | 42.36 | 44.75 | 42.36 | 43.89 | 43.89 | 3.64% | 7,228,363 |
| Oct 30, 2025 | 42.00 | 44.40 | 41.89 | 42.35 | 42.35 | 0.26% | 6,101,508 |
| Oct 29, 2025 | 42.78 | 43.00 | 41.47 | 42.24 | 42.24 | -0.56% | 4,780,824 |
| Oct 28, 2025 | 41.39 | 42.65 | 41.00 | 42.48 | 42.48 | 3.76% | 6,528,898 |
| Oct 27, 2025 | 39.41 | 41.04 | 39.27 | 40.94 | 40.94 | 3.94% | 4,589,566 |
| Oct 24, 2025 | 38.80 | 39.86 | 38.80 | 39.39 | 39.39 | 1.23% | 2,414,930 |
| Oct 23, 2025 | 38.14 | 38.97 | 37.91 | 38.91 | 38.91 | 2.66% | 2,601,069 |
| Oct 22, 2025 | 38.23 | 38.48 | 37.72 | 37.90 | 37.90 | -0.97% | 1,344,636 |
| Oct 21, 2025 | 38.05 | 38.38 | 38.00 | 38.27 | 38.27 | 0.71% | 1,150,043 |
| Oct 20, 2025 | 37.78 | 38.20 | 37.61 | 38.00 | 38.00 | 0.90% | 1,499,935 |
| Oct 17, 2025 | 38.96 | 39.19 | 37.60 | 37.66 | 37.66 | -3.34% | 3,310,641 |
| Oct 16, 2025 | 40.75 | 40.75 | 38.82 | 38.96 | 38.96 | -4.51% | 4,172,208 |
| Oct 15, 2025 | 39.69 | 40.85 | 39.39 | 40.80 | 40.80 | 2.23% | 2,980,990 |
| Oct 14, 2025 | 40.21 | 41.38 | 39.51 | 39.91 | 39.91 | -0.75% | 3,568,431 |
| Oct 13, 2025 | 39.87 | 40.27 | 38.87 | 40.21 | 40.21 | -0.86% | 3,131,525 |
| Oct 10, 2025 | 41.27 | 41.31 | 40.46 | 40.56 | 40.56 | -1.74% | 3,171,583 |
| Oct 9, 2025 | 40.74 | 42.00 | 40.50 | 41.28 | 41.28 | 2.43% | 5,315,396 |
| Sep 30, 2025 | 40.15 | 40.99 | 40.15 | 40.30 | 40.30 | 0.22% | 2,312,954 |