Skip to main content
Yinbang Clad Material Co.,Ltd (SHE:300337)
China flag China · Delayed Price · Currency is CNY
13.73
+0.11 (0.81%)
Apr 29, 2026, 2:45 PM CST

SHE:300337 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.1014.1513.5413.6213.62-2.71%29,423,145
Apr 27, 202613.7814.1213.6114.0014.001.60%29,952,594
Apr 24, 202614.0114.0513.5713.7813.78-2.48%32,675,882
Apr 23, 202614.5014.5414.0014.1314.13-2.95%41,361,593
Apr 22, 202614.5014.6014.3014.5614.56-1.56%53,043,048
Apr 21, 202614.6015.0514.5114.7914.790.48%61,751,550
Apr 20, 202614.3014.7714.1414.7214.723.37%75,241,264
Apr 17, 202613.8014.4313.6814.2414.245.01%74,084,024
Apr 16, 202613.3113.6713.2713.5613.561.95%29,344,015
Apr 15, 202613.3713.8113.2413.3013.300.23%48,403,779
Apr 14, 202612.8313.2912.7313.2713.274.57%36,610,299
Apr 13, 202612.4512.8412.4112.6912.690.95%19,153,060
Apr 10, 202612.6012.8512.5412.5712.570.08%22,851,580
Apr 9, 202612.5812.7512.4412.5612.56-2.03%20,686,650
Apr 8, 202612.2012.8412.2012.8212.827.64%36,110,340
Apr 7, 202611.9812.1011.7711.9111.91-0.58%20,450,640
Apr 3, 202612.5912.7011.7711.9811.98-4.77%39,330,540
Apr 2, 202613.0213.2312.4512.5812.58-4.26%36,421,420
Apr 1, 202613.3413.4513.0113.1413.14-3.24%52,885,120
Mar 31, 202612.9013.7012.7013.5813.582.96%85,533,740
Mar 30, 202612.7813.4712.6213.1913.198.29%82,565,567
Mar 27, 202611.8012.2911.7212.1812.181.58%17,049,990
Mar 26, 202612.1012.1311.7711.9911.99-0.75%19,629,420
Mar 25, 202612.0112.1711.9212.0812.082.03%21,493,120
Mar 24, 202611.9712.0411.4011.8411.841.89%21,900,033
Mar 23, 202612.1012.3511.5111.6211.62-5.91%26,759,008
Mar 20, 202613.0213.1312.3012.3512.35-5.15%27,068,250
Mar 19, 202612.9613.3312.8813.0213.02-1.21%26,882,900
Mar 18, 202612.7013.2112.6513.1813.183.53%26,211,250
Mar 17, 202613.2413.2812.6612.7312.73-3.19%18,974,585
Mar 16, 202613.0113.1812.8813.1513.150.84%16,919,700
Mar 13, 202613.3113.4713.0013.0413.04-2.76%22,394,370
Mar 12, 202613.7213.8213.2513.4113.41-2.97%29,130,740
Mar 11, 202614.0614.2313.7613.8213.82-1.78%23,203,580
Mar 10, 202613.8514.2513.8214.0714.073.00%26,236,309
Mar 9, 202613.6213.7113.0313.6613.66-1.37%35,502,930
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