Skip to main content
Yantai Zhenghai Magnetic Material Co., Ltd. (SHE:300224)
China flag China · Delayed Price · Currency is CNY
16.96
+0.30 (1.80%)
Mar 10, 2026, 1:45 PM CST

SHE:300224 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7116.7415.8216.6616.66-2.29%38,816,850
Mar 6, 202616.8117.4716.6817.0517.050.35%27,955,390
Mar 5, 202617.4717.6016.8016.9916.99-1.11%27,263,100
Mar 4, 202617.0017.7616.9617.1817.18-0.29%27,173,970
Mar 3, 202618.3018.5517.1917.2317.23-6.97%44,333,131
Mar 2, 202618.8118.9518.0918.5218.52-3.29%46,387,670
Feb 27, 202618.4019.1818.3819.1519.153.57%49,868,700
Feb 26, 202618.8019.0318.4318.4918.49-2.27%48,320,535
Feb 25, 202617.8319.2517.8118.9218.926.23%74,515,280
Feb 24, 202617.8618.0217.6917.8117.811.60%25,451,737
Feb 13, 202617.6017.8417.5017.5317.53-2.07%25,061,500
Feb 12, 202617.3118.0317.3017.9017.902.34%36,834,050
Feb 11, 202617.1317.9617.0817.4917.491.63%34,887,730
Feb 10, 202617.0017.3016.8417.2117.211.12%23,553,300
Feb 9, 202616.7417.2516.6417.0217.023.72%31,894,570
Feb 6, 202616.1216.6515.9416.4116.41-0.12%24,668,700
Feb 5, 202616.9517.0916.2916.4316.43-4.25%28,364,860
Feb 4, 202617.2917.4216.9317.1617.16-0.75%24,268,370
Feb 3, 202616.9717.3216.7317.2917.293.91%36,800,670
Feb 2, 202617.0117.3016.6416.6416.64-4.86%44,479,070
Jan 30, 202618.0118.0617.0017.4917.49-5.92%71,255,370
Jan 29, 202617.9419.8017.6618.5918.593.91%124,442,700
Jan 28, 202617.3217.9616.9617.8917.892.93%62,861,370
Jan 27, 202617.3917.6317.0017.3817.38-1.03%31,530,220
Jan 26, 202617.8017.8817.4017.5617.56-1.18%37,867,830
Jan 23, 202617.4217.8417.2617.7717.773.07%47,519,180
Jan 22, 202617.1517.5017.1317.2417.24-0.58%31,243,677
Jan 21, 202617.2017.5517.1117.3417.340.64%38,384,330
Jan 20, 202617.2617.5716.9117.2317.23-0.40%37,481,290
Jan 19, 202616.9417.5516.9417.3017.302.00%46,921,750
Jan 16, 202617.1917.3016.6016.9616.962.91%70,271,636
Jan 15, 202616.2516.6916.2516.4816.480.18%26,564,620
Jan 14, 202616.4116.7616.1316.4516.450.24%44,365,790
Jan 13, 202616.8616.8816.3416.4116.41-2.78%35,993,009
Jan 12, 202616.4916.9116.2716.8816.882.24%52,907,460
Jan 9, 202616.0416.6616.0116.5116.512.55%46,755,720
Jan 8, 202616.0516.2315.9116.1016.10-0.06%34,652,000
Jan 7, 202616.1116.4515.9616.1116.111.64%53,480,181
Jan 6, 202615.6915.9015.6915.8515.851.21%19,569,290
Jan 5, 202615.5015.7115.5015.6615.661.29%15,582,470
Dec 31, 202515.5915.6315.4415.4615.46-0.71%11,773,760
Dec 30, 202515.4415.6415.2915.5715.57-0.13%13,495,300
Dec 29, 202515.6015.7615.5115.5915.590.71%17,078,680
Dec 26, 202515.5515.6815.3815.4815.48-0.58%16,566,530
Dec 25, 202515.4015.6415.3115.5715.571.24%15,709,890
Dec 24, 202515.2815.4115.2315.3815.380.65%11,593,610
Dec 23, 202515.3515.4215.2215.2815.28-0.39%14,538,260
Dec 22, 202515.1915.4115.1015.3415.342.13%18,918,810
Dec 19, 202514.7315.0414.6615.0215.022.74%15,239,546
Dec 18, 202514.6514.9414.5814.6214.62-0.48%10,934,383
Dec 17, 202514.6114.7614.3314.6914.690.96%12,916,250
Dec 16, 202514.9814.9914.5014.5514.55-2.81%14,071,590
Dec 15, 202515.0515.1914.9614.9714.97-1.06%10,794,330
Dec 12, 202515.1715.2014.9515.1315.131.00%12,204,583
Dec 11, 202515.2315.2814.9814.9814.98-1.64%11,877,020
Dec 10, 202515.1415.2615.0115.2315.230.20%10,687,620
Dec 9, 202515.3515.4415.1415.2015.20-1.36%13,284,430
Dec 8, 202515.3015.5215.2115.4115.410.72%25,129,210
Dec 5, 202514.9315.5314.8515.3015.303.10%26,929,000
Dec 4, 202514.9315.0114.7314.8414.84-0.74%10,724,540
Dec 3, 202515.0515.1414.8514.9514.950.07%13,282,980
Dec 2, 202515.2315.2314.9314.9414.94-2.61%12,618,830
Dec 1, 202515.0815.3815.0015.3415.341.79%16,406,960
Nov 28, 202514.8815.0814.8115.0715.071.21%9,753,614
Nov 27, 202514.9515.1414.8514.8914.89-0.27%10,547,440
Nov 26, 202515.0015.1114.8814.9314.93-0.67%12,420,570
Nov 25, 202514.9115.2414.8315.0315.031.28%14,495,030
Nov 24, 202514.5114.9014.4714.8414.842.63%17,368,330
Nov 21, 202514.9815.0514.4114.4614.46-4.74%24,551,580
Nov 20, 202515.1815.4615.1415.1815.18-16,258,759
Nov 19, 202515.1315.3414.9515.1815.180.40%18,008,770
Nov 18, 202515.3315.4415.0815.1215.12-2.07%16,211,050
Nov 17, 202515.3715.4915.3115.4415.440.52%15,078,730
Nov 14, 202515.6215.6815.3615.3615.36-2.91%20,566,930
Nov 13, 202515.5515.9015.4515.8215.822.06%21,207,410
Nov 12, 202515.9515.9615.2515.5015.50-2.88%24,990,000
Nov 11, 202516.1716.2215.9615.9615.96-1.05%17,880,550
Nov 10, 202516.2416.3116.0516.1316.13-0.06%18,715,370
Nov 7, 202516.1916.3816.0216.1416.14-0.68%21,014,030
Nov 6, 202516.2516.3816.1816.2516.250.31%19,550,180
Nov 5, 202516.0616.3616.0116.2016.20-0.61%17,576,580
Nov 4, 202516.3516.5416.2016.3016.30-0.91%17,012,710
Nov 3, 202516.6316.6916.0916.4516.45-1.67%29,827,240
Oct 31, 202517.2017.2016.6316.7316.73-3.68%39,441,460
Oct 30, 202517.1917.9617.0317.3717.371.11%67,734,340
Oct 29, 202516.8717.1816.7717.1817.181.84%28,846,110
Oct 28, 202517.1917.2016.6716.8716.87-2.09%33,658,530
Oct 27, 202517.0917.5117.0117.2317.232.13%51,506,250
Oct 24, 202516.3516.9716.2416.8716.874.46%38,341,400
Oct 23, 202516.3016.3615.8716.1516.15-1.04%22,009,180
Oct 22, 202516.5516.5616.1416.3216.32-2.45%23,572,480
Oct 21, 202516.6616.7916.4316.7316.73-0.06%25,342,450
Oct 20, 202516.8817.0016.5116.7416.740.24%27,170,670
Oct 17, 202517.5617.8416.6816.7016.70-4.73%43,486,920
Oct 16, 202517.8217.9717.3917.5317.53-2.88%40,616,650
Oct 15, 202518.2718.7217.7818.0518.05-1.63%66,727,180
Oct 14, 202519.5219.5918.1518.3518.35-5.80%102,514,200
Oct 13, 202517.5320.3017.5319.4819.489.50%157,684,500
Oct 10, 202518.3018.8717.7317.7917.790.40%102,304,500
Oct 9, 202517.0817.7716.8417.7217.725.23%73,082,570