Jiangxi Yuean Advanced Materials Co.,Ltd. (SHA:688786)
China
· Delayed Price · Currency is CNY 31.22
-0.60 (-1.89%)
Apr 30, 2026, 11:29 AM CST
SHA:688786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.04 | 32.08 | 30.76 | 31.96 | - | 1.72% | 1,888,221 |
| Apr 28, 2026 | 32.85 | 32.85 | 30.80 | 31.42 | 31.42 | -5.45% | 5,473,766 |
| Apr 27, 2026 | 32.19 | 33.69 | 32.03 | 33.23 | 33.23 | 3.29% | 2,131,331 |
| Apr 24, 2026 | 31.79 | 32.68 | 31.45 | 32.17 | 32.17 | -0.12% | 2,146,964 |
| Apr 23, 2026 | 33.27 | 33.27 | 31.68 | 32.21 | 32.21 | -2.69% | 2,593,056 |
| Apr 22, 2026 | 32.90 | 33.49 | 32.58 | 33.10 | 33.10 | 0.61% | 1,946,255 |
| Apr 21, 2026 | 33.39 | 33.50 | 32.77 | 32.90 | 32.90 | -1.32% | 1,678,463 |
| Apr 20, 2026 | 33.10 | 34.00 | 32.80 | 33.34 | 33.34 | 0.42% | 2,922,384 |
| Apr 17, 2026 | 32.91 | 33.59 | 32.61 | 33.20 | 33.20 | 0.45% | 1,843,513 |
| Apr 16, 2026 | 32.42 | 33.18 | 32.03 | 33.05 | 33.05 | 1.63% | 2,221,472 |
| Apr 15, 2026 | 33.48 | 33.48 | 32.20 | 32.52 | 32.52 | -1.48% | 2,470,644 |
| Apr 14, 2026 | 31.50 | 33.47 | 31.31 | 33.01 | 33.01 | 5.94% | 4,970,810 |
| Apr 13, 2026 | 31.00 | 31.44 | 30.72 | 31.16 | 31.16 | - | 1,790,401 |
| Apr 10, 2026 | 31.48 | 31.83 | 31.02 | 31.16 | 31.16 | -0.54% | 2,408,519 |
| Apr 9, 2026 | 31.31 | 31.68 | 31.03 | 31.33 | 31.33 | -0.41% | 1,630,695 |
| Apr 8, 2026 | 30.50 | 31.53 | 30.50 | 31.46 | 31.46 | 5.11% | 2,544,935 |
| Apr 7, 2026 | 30.10 | 30.41 | 29.40 | 29.93 | 29.93 | 0.44% | 1,576,929 |
| Apr 3, 2026 | 30.03 | 30.30 | 29.60 | 29.80 | 29.80 | -1.19% | 1,536,734 |
| Apr 2, 2026 | 30.87 | 31.41 | 29.84 | 30.16 | 30.16 | -2.24% | 2,305,447 |
| Apr 1, 2026 | 30.60 | 31.09 | 30.03 | 30.85 | 30.85 | 3.21% | 2,435,112 |
| Mar 31, 2026 | 30.56 | 30.65 | 29.71 | 29.89 | 29.89 | -1.55% | 1,704,113 |
| Mar 30, 2026 | 30.00 | 30.87 | 29.80 | 30.36 | 30.36 | 0.56% | 2,323,988 |
| Mar 27, 2026 | 29.42 | 30.61 | 29.00 | 30.19 | 30.19 | 2.20% | 1,658,030 |
| Mar 26, 2026 | 30.39 | 30.58 | 29.38 | 29.54 | 29.54 | -2.92% | 1,976,616 |
| Mar 25, 2026 | 30.06 | 31.10 | 30.06 | 30.43 | 30.43 | 1.81% | 2,475,222 |
| Mar 24, 2026 | 29.88 | 29.89 | 28.52 | 29.89 | 29.89 | 2.86% | 3,670,504 |
| Mar 23, 2026 | 31.43 | 31.43 | 28.52 | 29.06 | 29.06 | -9.22% | 5,417,018 |
| Mar 20, 2026 | 33.11 | 33.63 | 31.84 | 32.01 | 32.01 | -3.79% | 3,352,523 |
| Mar 19, 2026 | 33.60 | 34.24 | 32.88 | 33.27 | 33.27 | -2.15% | 2,958,337 |
| Mar 18, 2026 | 33.08 | 34.25 | 32.88 | 34.00 | 34.00 | 2.78% | 3,222,418 |
| Mar 17, 2026 | 36.08 | 36.08 | 32.95 | 33.08 | 33.08 | -7.57% | 7,129,493 |
| Mar 16, 2026 | 33.85 | 35.88 | 32.94 | 35.79 | 35.79 | 5.26% | 5,789,644 |
| Mar 13, 2026 | 34.28 | 34.30 | 33.49 | 34.00 | 34.00 | -0.53% | 2,623,356 |
| Mar 12, 2026 | 34.74 | 35.01 | 33.59 | 34.18 | 34.18 | -2.62% | 4,020,124 |
| Mar 11, 2026 | 35.68 | 36.24 | 34.86 | 35.10 | 35.10 | -1.35% | 3,388,896 |
| Mar 10, 2026 | 33.88 | 35.65 | 33.88 | 35.58 | 35.58 | 4.68% | 4,708,682 |
| Mar 9, 2026 | 33.32 | 34.14 | 32.56 | 33.99 | 33.99 | -0.61% | 4,318,751 |
| Mar 6, 2026 | 33.58 | 34.77 | 33.51 | 34.20 | 34.20 | -1.67% | 4,088,809 |
| Mar 5, 2026 | 36.24 | 36.36 | 34.44 | 34.78 | 34.78 | -2.30% | 5,180,075 |
| Mar 4, 2026 | 33.20 | 36.68 | 33.17 | 35.60 | 35.60 | 4.74% | 9,394,199 |
| Mar 3, 2026 | 36.39 | 36.95 | 33.70 | 33.99 | 33.99 | -6.90% | 9,292,592 |
| Mar 2, 2026 | 36.69 | 37.94 | 35.70 | 36.51 | 36.51 | -0.98% | 9,040,581 |
| Feb 27, 2026 | 38.46 | 39.05 | 36.80 | 36.87 | 36.87 | -5.70% | 13,039,740 |
| Feb 26, 2026 | 33.19 | 39.10 | 33.08 | 39.10 | 39.10 | 20.01% | 10,965,130 |
| Feb 25, 2026 | 32.44 | 32.88 | 31.79 | 32.58 | 32.58 | 0.93% | 2,449,304 |
| Feb 24, 2026 | 31.21 | 32.73 | 31.19 | 32.28 | 32.28 | 4.53% | 2,802,029 |
| Feb 13, 2026 | 31.30 | 31.48 | 30.83 | 30.88 | 30.88 | -1.59% | 1,676,737 |
| Feb 12, 2026 | 31.28 | 31.60 | 31.00 | 31.38 | 31.38 | 0.32% | 1,669,693 |
| Feb 11, 2026 | 30.73 | 31.68 | 30.73 | 31.28 | 31.28 | 1.03% | 1,653,644 |
| Feb 10, 2026 | 31.19 | 31.55 | 30.62 | 30.96 | 30.96 | -0.71% | 1,804,642 |
| Feb 9, 2026 | 30.97 | 31.55 | 30.78 | 31.18 | 31.18 | 0.68% | 1,610,084 |
| Feb 6, 2026 | 30.30 | 31.48 | 29.95 | 30.97 | 30.97 | 1.88% | 2,405,119 |
| Feb 5, 2026 | 31.11 | 31.19 | 30.32 | 30.40 | 30.40 | -2.28% | 1,808,565 |
| Feb 4, 2026 | 31.49 | 31.80 | 30.65 | 31.11 | 31.11 | -0.73% | 2,524,516 |
| Feb 3, 2026 | 30.32 | 31.78 | 30.26 | 31.34 | 31.34 | 3.71% | 3,381,572 |
| Feb 2, 2026 | 31.26 | 31.82 | 30.10 | 30.22 | 30.22 | -5.03% | 4,155,880 |
| Jan 30, 2026 | 33.03 | 33.20 | 31.15 | 31.82 | 31.82 | -4.13% | 4,583,093 |
| Jan 29, 2026 | 31.35 | 33.19 | 30.91 | 33.19 | 33.19 | 6.17% | 6,171,696 |
| Jan 28, 2026 | 31.56 | 31.66 | 30.71 | 31.26 | 31.26 | -1.20% | 2,671,796 |
| Jan 27, 2026 | 30.88 | 31.77 | 30.58 | 31.64 | 31.64 | 2.23% | 3,743,448 |
| Jan 26, 2026 | 32.97 | 32.99 | 30.51 | 30.95 | 30.95 | -6.07% | 5,883,149 |
| Jan 23, 2026 | 32.63 | 33.29 | 32.00 | 32.95 | 32.95 | 2.04% | 2,902,906 |
| Jan 22, 2026 | 32.02 | 32.95 | 32.00 | 32.29 | 32.29 | 0.91% | 2,484,490 |
| Jan 21, 2026 | 31.40 | 32.50 | 31.11 | 32.00 | 32.00 | 1.72% | 2,978,294 |
| Jan 20, 2026 | 30.90 | 31.68 | 30.70 | 31.46 | 31.46 | 1.81% | 2,972,958 |
| Jan 19, 2026 | 30.89 | 31.49 | 30.51 | 30.90 | 30.90 | 0.13% | 1,988,621 |
| Jan 16, 2026 | 30.98 | 31.15 | 30.74 | 30.86 | 30.86 | -0.32% | 1,507,059 |
| Jan 15, 2026 | 30.25 | 31.42 | 30.00 | 30.96 | 30.96 | 2.69% | 3,081,731 |
| Jan 14, 2026 | 30.17 | 31.13 | 29.80 | 30.15 | 30.15 | -1.34% | 3,307,862 |
| Jan 13, 2026 | 31.00 | 31.50 | 30.48 | 30.56 | 30.56 | -0.94% | 2,928,261 |
| Jan 12, 2026 | 30.73 | 31.10 | 29.97 | 30.85 | 30.85 | 0.72% | 3,482,376 |
| Jan 9, 2026 | 30.43 | 31.17 | 30.30 | 30.63 | 30.63 | 0.76% | 2,447,689 |
| Jan 8, 2026 | 30.17 | 30.66 | 29.91 | 30.40 | 30.40 | 0.66% | 2,676,802 |
| Jan 7, 2026 | 29.21 | 30.38 | 29.21 | 30.20 | 30.20 | 2.76% | 2,963,217 |
| Jan 6, 2026 | 29.98 | 30.00 | 29.26 | 29.39 | 29.39 | -1.87% | 2,452,658 |
| Jan 5, 2026 | 28.30 | 30.11 | 28.30 | 29.95 | 29.95 | 6.17% | 4,557,610 |
| Dec 31, 2025 | 28.20 | 28.37 | 27.76 | 28.21 | 28.21 | 1.11% | 1,338,140 |
| Dec 30, 2025 | 28.22 | 28.41 | 27.85 | 27.90 | 27.90 | -0.75% | 1,511,921 |
| Dec 29, 2025 | 28.80 | 28.80 | 27.92 | 28.11 | 28.11 | -1.47% | 1,802,915 |
| Dec 26, 2025 | 28.44 | 29.03 | 28.16 | 28.53 | 28.53 | -0.24% | 2,355,329 |
| Dec 25, 2025 | 28.09 | 28.66 | 27.72 | 28.60 | 28.60 | 1.85% | 1,413,436 |
| Dec 24, 2025 | 27.45 | 28.08 | 27.27 | 28.08 | 28.08 | 1.96% | 1,401,539 |
| Dec 23, 2025 | 27.50 | 27.90 | 27.24 | 27.54 | 27.54 | 0.99% | 1,323,089 |
| Dec 22, 2025 | 27.20 | 27.64 | 27.19 | 27.27 | 27.27 | 0.07% | 1,332,335 |
| Dec 19, 2025 | 26.96 | 28.55 | 26.96 | 27.25 | 27.25 | 1.00% | 1,791,023 |
| Dec 18, 2025 | 26.57 | 27.22 | 26.52 | 26.98 | 26.98 | 0.86% | 1,061,317 |
| Dec 17, 2025 | 26.58 | 26.78 | 25.98 | 26.75 | 26.75 | 0.64% | 1,415,491 |
| Dec 16, 2025 | 27.50 | 27.50 | 26.45 | 26.58 | 26.58 | -3.28% | 1,553,634 |
| Dec 15, 2025 | 27.12 | 28.00 | 26.85 | 27.48 | 27.48 | 1.33% | 1,582,901 |
| Dec 12, 2025 | 27.01 | 27.60 | 26.88 | 27.12 | 27.12 | 0.30% | 1,300,917 |
| Dec 11, 2025 | 27.54 | 27.91 | 27.00 | 27.04 | 27.04 | -1.92% | 1,473,978 |
| Dec 10, 2025 | 27.30 | 27.71 | 27.10 | 27.57 | 27.57 | 0.36% | 634,411 |
| Dec 9, 2025 | 27.60 | 28.02 | 27.35 | 27.47 | 27.47 | -1.54% | 1,091,705 |
| Dec 8, 2025 | 27.37 | 28.12 | 27.28 | 27.90 | 27.90 | 2.01% | 1,453,603 |
| Dec 5, 2025 | 26.70 | 27.46 | 26.56 | 27.35 | 27.35 | 2.43% | 794,595 |
| Dec 4, 2025 | 27.27 | 27.27 | 26.56 | 26.70 | 26.70 | -0.78% | 984,982 |
| Dec 3, 2025 | 27.41 | 27.41 | 26.70 | 26.91 | 26.91 | -0.52% | 968,260 |
| Dec 2, 2025 | 27.21 | 27.38 | 26.91 | 27.05 | 27.05 | -1.31% | 907,323 |
| Dec 1, 2025 | 28.45 | 28.45 | 27.11 | 27.41 | 27.41 | -2.73% | 2,441,955 |
| Nov 28, 2025 | 27.77 | 28.93 | 27.49 | 28.18 | 28.18 | 2.47% | 2,008,283 |