Yong Jie New Material Co.,Ltd. (SHA:603271)
China
· Delayed Price · Currency is CNY 50.00
-0.35 (-0.70%)
Apr 29, 2026, 3:00 PM CST
Yong Jie New Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.29 | 50.29 | 49.48 | 49.86 | - | -0.97% | 833,100 |
| Apr 28, 2026 | 50.98 | 51.60 | 49.88 | 50.35 | 50.35 | -1.10% | 2,614,071 |
| Apr 27, 2026 | 49.51 | 52.58 | 49.51 | 50.91 | 50.91 | 2.27% | 4,268,867 |
| Apr 24, 2026 | 48.85 | 50.22 | 48.41 | 49.78 | 49.78 | 0.99% | 3,141,631 |
| Apr 23, 2026 | 51.51 | 51.59 | 49.26 | 49.29 | 49.29 | -4.85% | 4,189,687 |
| Apr 22, 2026 | 50.99 | 52.88 | 50.80 | 51.80 | 51.80 | 1.07% | 4,392,387 |
| Apr 21, 2026 | 50.73 | 52.40 | 49.69 | 51.25 | 51.25 | 0.47% | 4,893,376 |
| Apr 20, 2026 | 52.50 | 52.85 | 49.71 | 51.01 | 51.01 | 0.91% | 7,996,662 |
| Apr 17, 2026 | 50.14 | 50.95 | 49.20 | 50.55 | 50.55 | 0.80% | 3,826,374 |
| Apr 16, 2026 | 48.93 | 51.33 | 48.29 | 50.15 | 50.15 | 2.87% | 6,316,178 |
| Apr 15, 2026 | 47.69 | 49.26 | 47.50 | 48.75 | 48.75 | 2.22% | 3,563,595 |
| Apr 14, 2026 | 47.70 | 48.15 | 47.28 | 47.69 | 47.69 | -0.23% | 2,034,272 |
| Apr 13, 2026 | 47.41 | 48.00 | 47.14 | 47.80 | 47.80 | -0.25% | 1,463,337 |
| Apr 10, 2026 | 48.00 | 48.35 | 47.47 | 47.92 | 47.92 | -0.02% | 2,359,401 |
| Apr 9, 2026 | 47.91 | 48.80 | 47.60 | 47.93 | 47.93 | -0.83% | 3,152,616 |
| Apr 8, 2026 | 48.00 | 48.36 | 47.55 | 48.33 | 48.33 | 1.75% | 3,707,430 |
| Apr 7, 2026 | 46.99 | 48.04 | 46.21 | 47.50 | 47.50 | 2.11% | 3,005,682 |
| Apr 3, 2026 | 47.65 | 47.65 | 46.44 | 46.52 | 46.52 | -2.37% | 2,250,569 |
| Apr 2, 2026 | 47.29 | 48.18 | 46.50 | 47.65 | 47.65 | -0.04% | 3,840,399 |
| Apr 1, 2026 | 45.30 | 48.98 | 45.25 | 47.67 | 47.67 | 6.76% | 7,405,070 |
| Mar 31, 2026 | 47.11 | 47.37 | 44.51 | 44.65 | 44.65 | -5.00% | 4,374,147 |
| Mar 30, 2026 | 43.19 | 47.31 | 42.89 | 47.00 | 47.00 | 6.12% | 8,388,136 |
| Mar 27, 2026 | 41.74 | 44.83 | 41.60 | 44.29 | 44.29 | 5.70% | 3,600,978 |
| Mar 26, 2026 | 42.18 | 42.49 | 41.38 | 41.90 | 41.90 | 1.04% | 1,729,598 |
| Mar 25, 2026 | 41.27 | 41.74 | 40.76 | 41.47 | 41.47 | 1.79% | 1,393,700 |
| Mar 24, 2026 | 40.00 | 40.81 | 39.67 | 40.74 | 40.74 | 3.40% | 1,365,270 |
| Mar 23, 2026 | 40.90 | 40.95 | 39.09 | 39.40 | 39.40 | -4.51% | 2,114,496 |
| Mar 20, 2026 | 41.98 | 42.39 | 41.20 | 41.26 | 41.26 | -1.72% | 1,613,902 |
| Mar 19, 2026 | 43.00 | 43.00 | 41.66 | 41.98 | 41.98 | -2.94% | 2,136,000 |
| Mar 18, 2026 | 43.00 | 43.38 | 42.63 | 43.25 | 43.25 | 0.65% | 2,159,523 |
| Mar 17, 2026 | 44.16 | 44.70 | 42.95 | 42.97 | 42.97 | -2.03% | 2,600,604 |
| Mar 16, 2026 | 45.84 | 45.98 | 43.70 | 43.86 | 43.86 | -4.65% | 4,114,890 |
| Mar 13, 2026 | 47.14 | 47.14 | 45.88 | 46.00 | 46.00 | -2.62% | 2,537,586 |
| Mar 12, 2026 | 45.58 | 47.80 | 45.41 | 47.24 | 47.24 | 3.03% | 4,990,684 |
| Mar 11, 2026 | 46.28 | 46.56 | 45.28 | 45.85 | 45.85 | -0.84% | 3,510,074 |
| Mar 10, 2026 | 46.11 | 46.99 | 45.53 | 46.24 | 46.24 | 0.17% | 2,568,220 |
| Mar 9, 2026 | 45.00 | 46.99 | 45.00 | 46.16 | 46.16 | 0.74% | 3,019,309 |
| 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 |