Skip to main content
Yantai Zhenghai Magnetic Material Co., Ltd. (SHE:300224)
China flag China · Delayed Price · Currency is CNY
13.23
+0.50 (3.93%)
Apr 29, 2026, 3:13 PM CST

SHE:300224 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.3113.3112.7213.23-3.93%28,767,979
Apr 28, 202613.0513.0712.6612.7312.73-2.38%21,356,960
Apr 27, 202613.0113.1512.8613.0413.04-0.15%19,973,940
Apr 24, 202613.3113.4112.9013.0613.06-2.68%31,419,280
Apr 23, 202614.0514.0813.4113.4213.42-4.48%42,392,990
Apr 22, 202614.3214.3213.6114.0514.05-7.14%64,934,580
Apr 21, 202615.1815.2214.9815.1315.13-0.26%20,719,660
Apr 20, 202614.9515.2414.9115.1715.171.13%21,966,390
Apr 17, 202614.8115.0514.7815.0015.000.67%15,821,150
Apr 16, 202614.7514.9514.6714.9014.901.43%14,844,560
Apr 15, 202614.9615.1114.6714.6914.69-1.28%18,455,820
Apr 14, 202614.8914.9514.6814.8814.880.61%19,880,300
Apr 13, 202615.0315.1514.6714.7914.790.14%22,907,859
Apr 10, 202614.8815.0214.7514.7714.770.41%19,388,400
Apr 9, 202614.5114.8714.5014.7114.71-25,111,923
Apr 8, 202614.6514.7314.4114.7114.714.25%24,386,350
Apr 7, 202613.7814.2313.7814.1114.112.54%16,114,699
Apr 3, 202614.0914.1513.7413.7613.76-2.13%11,853,300
Apr 2, 202614.3514.3713.9214.0614.06-2.36%16,903,030
Apr 1, 202614.3514.4914.2814.4014.402.20%21,281,300
Mar 31, 202614.3114.3614.0514.0914.09-2.08%25,814,420
Mar 30, 202614.3614.4914.1214.3914.39-1.17%18,488,930
Mar 27, 202613.7714.6813.7614.5614.564.22%24,896,431
Mar 26, 202614.2014.3313.9213.9713.97-2.24%14,976,300
Mar 25, 202614.2414.4114.1114.2914.292.14%23,959,781
Mar 24, 202614.0714.1513.5413.9913.991.45%26,870,460
Mar 23, 202614.3614.5713.6513.7913.79-6.19%28,434,650
Mar 20, 202615.1515.2414.6914.7014.70-2.39%16,186,170
Mar 19, 202615.6615.6814.9815.0615.06-5.52%30,261,740
Mar 18, 202615.9316.0115.6715.9415.940.50%14,405,680
Mar 17, 202616.2416.4215.8515.8615.86-1.92%19,291,640
Mar 16, 202616.3716.4515.8216.1716.17-1.76%22,119,210
Mar 13, 202616.7016.9516.3816.4616.46-2.08%19,147,450
Mar 12, 202617.0017.1516.5116.8116.81-1.29%22,587,210
Mar 11, 202616.9317.3516.9317.0317.03-0.53%23,879,280
Mar 10, 202616.8517.1716.7317.1217.122.76%23,662,307
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