Skip to main content
Yinbang Clad Material Co.,Ltd (SHE:300337)
China flag China · Delayed Price · Currency is CNY
13.85
+0.06 (0.44%)
At close: Mar 6, 2026

SHE:300337 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.6514.0713.6113.8513.850.44%22,899,770
Mar 5, 202613.9814.2413.6013.7913.790.58%28,009,890
Mar 4, 202613.5314.0413.4113.7113.710.15%30,309,720
Mar 3, 202615.0715.0913.5813.6913.69-9.28%62,499,010
Mar 2, 202615.3015.5014.8915.0915.09-2.46%53,129,688
Feb 27, 202614.8015.6014.7615.4715.473.20%64,957,710
Feb 26, 202614.6915.1314.3814.9914.992.46%50,048,410
Feb 25, 202614.4014.7714.2514.6314.632.16%34,672,260
Feb 24, 202614.4814.6514.2814.3214.32-31,233,649
Feb 13, 202614.5614.9614.3214.3214.32-1.17%31,959,470
Feb 12, 202614.5514.7414.3714.4914.49-0.48%26,831,490
Feb 11, 202614.7115.1114.5314.5614.56-1.02%36,584,111
Feb 10, 202615.0015.0314.5514.7114.71-1.87%30,026,020
Feb 9, 202615.1515.2514.8114.9914.991.15%39,367,260
Feb 6, 202614.7415.2314.6414.8214.82-1.79%33,563,250
Feb 5, 202615.3015.6514.9115.0915.09-1.82%42,269,050
Feb 4, 202615.4015.6615.0515.3715.37-0.32%49,703,720
Feb 3, 202614.6815.6614.4015.4215.427.38%65,251,101
Feb 2, 202614.7615.2514.3014.3614.36-4.27%42,091,089
Jan 30, 202615.1615.3314.6215.0015.00-2.98%50,254,660
Jan 29, 202615.8416.1015.4415.4615.46-2.28%63,504,390
Jan 28, 202616.1716.3815.6615.8215.82-3.12%58,651,510
Jan 27, 202616.3116.7515.8216.3316.33-2.33%62,273,840
Jan 26, 202618.0018.1516.4316.7216.72-6.44%107,145,802
Jan 23, 202616.3018.3015.8317.8717.8713.46%155,985,700
Jan 22, 202614.9715.9314.8615.7515.753.75%70,704,970
Jan 21, 202615.5015.9115.0715.1815.18-2.19%73,876,369
Jan 20, 202617.1617.6515.1515.5215.52-8.92%108,390,500
Jan 19, 202616.3117.7916.3117.0417.042.22%67,297,960
Jan 16, 202616.8617.2216.4216.6716.67-0.71%77,123,387
Jan 15, 202616.7717.2516.3616.7916.79-2.78%80,138,150
Jan 14, 202618.3418.9917.0417.2717.27-6.04%138,557,500
Jan 13, 202620.2020.2018.2618.3818.38-13.14%121,237,200
Jan 12, 202618.9621.7318.3421.1621.1613.64%156,609,700
Jan 9, 202619.0619.9018.0018.6218.62-1.48%158,139,200
Jan 8, 202617.9120.3317.9018.9018.905.59%163,631,700
Jan 7, 202616.3118.2016.0217.9017.902.58%167,960,400
Jan 6, 202616.2017.5915.7317.4517.457.72%154,759,316
Jan 5, 202616.6816.8015.7216.2016.204.45%152,464,284
Dec 31, 202514.6715.9914.5915.5115.516.38%145,476,900
Dec 30, 202515.3015.6014.4914.5814.58-6.66%127,036,400
Dec 29, 202513.8216.1613.4115.6215.6214.18%184,778,186
Dec 26, 202513.4613.9613.3013.6813.681.18%87,278,970
Dec 25, 202513.0413.6312.9213.5213.523.60%91,140,770
Dec 24, 202512.3013.2812.1713.0513.055.41%100,928,000
Dec 23, 202512.8313.5212.3012.3812.38-3.51%82,907,820
Dec 22, 202513.2913.4212.7812.8312.83-3.10%57,913,860
Dec 19, 202513.4013.7613.0613.2413.24-1.27%86,329,980
Dec 18, 202513.8814.1813.3613.4113.41-2.90%109,937,400
Dec 17, 202512.4714.2911.8313.8113.818.91%174,118,200
Dec 16, 202513.3313.5012.0612.6812.68-7.17%112,621,300
Dec 15, 202514.8114.9413.6113.6613.66-1.59%115,636,900
Dec 12, 202513.2614.1113.2613.8813.881.61%116,993,500
Dec 11, 202513.7614.4713.5113.6613.66-0.22%143,980,000
Dec 10, 202513.3313.9413.0713.6913.695.15%129,549,534
Dec 9, 202513.3513.6512.6813.0213.02-4.05%142,027,800
Dec 8, 202512.0013.5711.9113.5713.5719.98%109,156,000
Dec 5, 202510.8211.5510.7011.3111.314.14%66,848,110
Dec 4, 202511.2111.3610.8310.8610.86-4.82%61,502,850
Dec 3, 202510.8611.7610.7211.4111.414.97%107,144,600
Dec 2, 202510.8511.0010.5010.8710.87-0.64%35,523,401
Dec 1, 202511.0811.2510.8010.9410.941.86%65,850,100
Nov 28, 20259.9710.789.8810.7410.748.16%66,438,190
Nov 27, 202510.0510.269.919.939.93-0.40%19,253,050
Nov 26, 202510.3610.489.959.979.97-4.04%27,389,040
Nov 25, 202510.1110.549.9610.3910.393.80%30,907,390
Nov 24, 20259.6810.089.6210.0110.014.05%20,302,700
Nov 21, 202510.0710.109.589.629.62-5.50%24,713,478
Nov 20, 202510.0710.3810.0610.1810.181.50%19,304,244
Nov 19, 202510.2410.339.9610.0310.03-1.76%16,573,560
Nov 18, 202510.4510.5010.1310.2110.21-3.13%24,341,480
Nov 17, 202510.2210.7310.2210.5410.542.43%31,518,390
Nov 14, 202510.2310.5810.1510.2910.29-0.29%18,158,910
Nov 13, 202510.2710.4310.2010.3210.320.29%16,833,210
Nov 12, 202510.2210.4010.0010.2910.29-24,138,260
Nov 11, 202510.5010.5310.2210.2910.29-2.37%22,359,340
Nov 10, 202510.4810.6310.3810.5410.540.96%19,383,750
Nov 7, 202510.6510.7810.4110.4410.44-3.78%33,323,650
Nov 6, 202510.4011.0510.3510.8510.854.13%45,747,830
Nov 5, 202510.2710.6810.2210.4210.420.39%27,173,030
Nov 4, 202510.3010.5010.1810.3810.380.19%22,823,980
Nov 3, 202510.2110.3610.1610.3610.361.17%17,380,780
Oct 31, 20259.9610.359.9110.2410.242.71%23,737,860
Oct 30, 202510.0610.159.889.979.97-1.19%12,852,330
Oct 29, 20259.9710.109.8810.0910.091.51%13,043,920
Oct 28, 20259.9310.079.859.949.94-9,962,422
Oct 27, 202510.0510.069.869.949.94-0.60%11,498,890
Oct 24, 20259.9510.139.9210.0010.000.50%9,705,520
Oct 23, 20259.879.969.769.959.950.81%9,279,873
Oct 22, 20259.9010.009.809.879.87-1.10%9,589,628
Oct 21, 20259.8610.009.779.989.981.94%9,382,168
Oct 20, 20259.889.999.739.799.79-0.41%10,137,720
Oct 17, 202510.1210.189.809.839.83-2.67%12,205,530
Oct 16, 202510.2910.3110.0810.1010.10-2.13%11,443,870
Oct 15, 202510.3510.4210.2010.3210.32-0.48%13,365,270
Oct 14, 202510.5210.7310.3310.3710.37-0.77%23,361,870
Oct 13, 20259.7210.499.6110.4510.452.85%23,147,380
Oct 10, 202510.3110.3110.1510.1610.16-1.65%11,746,800
Oct 9, 202510.2510.3410.1910.3310.332.08%17,792,680
Sep 30, 202510.0610.2910.0010.1210.121.30%16,889,710