Yangzhou Chenhua New Material Co., Ltd. (SHE:300610)
China
· Delayed Price · Currency is CNY 12.34
-0.04 (-0.32%)
Apr 30, 2026, 3:04 PM CST
SHE:300610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.44 | 12.55 | 12.30 | 12.34 | 12.34 | -0.32% | 4,069,200 |
| Apr 29, 2026 | 12.20 | 12.44 | 12.05 | 12.38 | 12.38 | 1.73% | 4,464,650 |
| Apr 28, 2026 | 12.11 | 12.31 | 12.05 | 12.17 | 12.17 | -0.49% | 4,392,900 |
| Apr 27, 2026 | 11.98 | 12.25 | 11.86 | 12.23 | 12.23 | 1.83% | 4,239,800 |
| Apr 24, 2026 | 11.77 | 12.10 | 11.75 | 12.01 | 12.01 | 1.52% | 3,785,280 |
| Apr 23, 2026 | 12.04 | 12.09 | 11.75 | 11.83 | 11.83 | -1.99% | 3,354,747 |
| Apr 22, 2026 | 12.09 | 12.12 | 11.98 | 12.07 | 12.07 | -0.25% | 2,912,800 |
| Apr 21, 2026 | 12.20 | 12.20 | 11.99 | 12.10 | 12.10 | -0.49% | 3,176,100 |
| Apr 20, 2026 | 11.93 | 12.18 | 11.89 | 12.16 | 12.16 | 1.50% | 5,272,600 |
| Apr 17, 2026 | 12.02 | 12.18 | 11.85 | 11.98 | 11.98 | 0.17% | 5,289,060 |
| Apr 16, 2026 | 11.87 | 12.01 | 11.64 | 11.96 | 11.96 | 1.44% | 3,563,800 |
| Apr 15, 2026 | 11.99 | 12.00 | 11.77 | 11.79 | 11.79 | -1.01% | 3,097,900 |
| Apr 14, 2026 | 12.02 | 12.02 | 11.80 | 11.91 | 11.91 | -0.33% | 4,664,700 |
| Apr 13, 2026 | 11.91 | 12.02 | 11.84 | 11.95 | 11.95 | 0.59% | 5,062,000 |
| Apr 10, 2026 | 11.55 | 11.98 | 11.49 | 11.88 | 11.88 | 3.48% | 7,394,560 |
| Apr 9, 2026 | 11.45 | 11.64 | 11.39 | 11.48 | 11.48 | -0.43% | 4,599,600 |
| Apr 8, 2026 | 11.49 | 11.54 | 11.31 | 11.53 | 11.53 | 1.23% | 5,321,660 |
| Apr 7, 2026 | 10.71 | 11.39 | 10.71 | 11.39 | 11.39 | 5.86% | 6,436,560 |
| Apr 3, 2026 | 11.17 | 11.18 | 10.70 | 10.76 | 10.76 | -3.06% | 3,636,277 |
| Apr 2, 2026 | 11.23 | 11.34 | 10.99 | 11.10 | 11.10 | -1.60% | 3,067,016 |
| Apr 1, 2026 | 11.27 | 11.34 | 11.16 | 11.28 | 11.28 | 1.62% | 3,342,540 |
| Mar 31, 2026 | 11.34 | 11.42 | 11.07 | 11.10 | 11.10 | -2.12% | 3,747,799 |
| Mar 30, 2026 | 11.33 | 11.45 | 11.16 | 11.34 | 11.34 | -0.18% | 4,133,600 |
| Mar 27, 2026 | 10.92 | 11.42 | 10.86 | 11.36 | 11.36 | 2.90% | 4,601,110 |
| Mar 26, 2026 | 11.03 | 11.29 | 11.00 | 11.04 | 11.04 | -0.36% | 5,020,500 |
| Mar 25, 2026 | 11.03 | 11.25 | 11.00 | 11.08 | 11.08 | 0.73% | 5,531,600 |
| Mar 24, 2026 | 10.89 | 11.03 | 10.49 | 11.00 | 11.00 | 3.77% | 7,152,054 |
| Mar 23, 2026 | 11.10 | 11.26 | 10.58 | 10.60 | 10.60 | -6.69% | 10,873,550 |
| Mar 20, 2026 | 12.29 | 12.37 | 11.35 | 11.36 | 11.36 | -7.11% | 16,069,840 |
| Mar 19, 2026 | 12.54 | 13.40 | 12.20 | 12.23 | 12.23 | -1.29% | 17,684,560 |
| Mar 18, 2026 | 12.48 | 12.50 | 12.21 | 12.39 | 12.39 | -0.16% | 5,405,223 |
| Mar 17, 2026 | 12.95 | 13.13 | 12.40 | 12.41 | 12.41 | -3.95% | 8,314,830 |
| Mar 16, 2026 | 12.83 | 13.42 | 12.77 | 12.92 | 12.92 | 0.62% | 10,905,530 |
| Mar 13, 2026 | 12.67 | 13.17 | 12.66 | 12.84 | 12.84 | 1.02% | 9,943,147 |
| Mar 12, 2026 | 12.75 | 13.04 | 12.67 | 12.71 | 12.71 | 0.24% | 8,911,827 |
| Mar 11, 2026 | 12.75 | 12.83 | 12.61 | 12.68 | 12.68 | -0.39% | 4,517,127 |
| Mar 10, 2026 | 12.65 | 12.78 | 12.56 | 12.73 | 12.73 | 1.03% | 4,693,100 |
| Mar 9, 2026 | 12.67 | 12.78 | 12.44 | 12.60 | 12.60 | -0.79% | 6,863,460 |
| Mar 6, 2026 | 12.05 | 12.75 | 12.01 | 12.70 | 12.70 | 5.13% | 8,897,760 |
| Mar 5, 2026 | 12.13 | 12.33 | 12.01 | 12.08 | 12.08 | 1.34% | 5,866,810 |
| Mar 4, 2026 | 11.94 | 12.28 | 11.91 | 11.92 | 11.92 | -1.65% | 7,312,151 |
| Mar 3, 2026 | 12.68 | 12.70 | 12.11 | 12.12 | 12.12 | -3.89% | 7,752,311 |
| Mar 2, 2026 | 12.88 | 12.95 | 12.42 | 12.61 | 12.61 | -3.22% | 9,838,000 |
| Feb 27, 2026 | 13.20 | 13.20 | 12.91 | 13.03 | 13.03 | -1.44% | 8,647,117 |
| Feb 26, 2026 | 13.18 | 13.41 | 13.00 | 13.22 | 13.22 | -0.68% | 16,385,510 |
| Feb 25, 2026 | 12.80 | 13.77 | 12.80 | 13.31 | 13.31 | 4.39% | 25,048,620 |
| Feb 24, 2026 | 12.47 | 12.80 | 12.44 | 12.75 | 12.75 | 3.07% | 6,398,090 |
| Feb 13, 2026 | 12.37 | 12.47 | 12.31 | 12.37 | 12.37 | 0.08% | 2,780,100 |
| Feb 12, 2026 | 12.51 | 12.51 | 12.27 | 12.36 | 12.36 | -1.04% | 4,060,997 |
| Feb 11, 2026 | 12.36 | 12.56 | 12.30 | 12.49 | 12.49 | 0.89% | 4,334,391 |
| Feb 10, 2026 | 12.37 | 12.47 | 12.32 | 12.38 | 12.38 | 0.08% | 3,370,500 |
| Feb 9, 2026 | 12.40 | 12.46 | 12.28 | 12.37 | 12.37 | 1.06% | 4,583,080 |
| Feb 6, 2026 | 12.04 | 12.34 | 11.93 | 12.24 | 12.24 | 1.16% | 5,431,600 |
| Feb 5, 2026 | 12.22 | 12.28 | 12.05 | 12.10 | 12.10 | -0.58% | 3,586,910 |
| Feb 4, 2026 | 12.04 | 12.26 | 11.99 | 12.17 | 12.17 | 1.42% | 4,777,850 |
| Feb 3, 2026 | 12.01 | 12.08 | 11.87 | 12.00 | 12.00 | 1.01% | 3,779,620 |
| Feb 2, 2026 | 12.08 | 12.21 | 11.85 | 11.88 | 11.88 | -2.46% | 4,322,710 |
| Jan 30, 2026 | 11.87 | 12.21 | 11.82 | 12.18 | 12.18 | 2.44% | 5,646,270 |
| Jan 29, 2026 | 12.13 | 12.25 | 11.80 | 11.89 | 11.89 | -1.98% | 5,201,440 |
| Jan 28, 2026 | 12.21 | 12.32 | 12.07 | 12.13 | 12.13 | -0.90% | 3,962,270 |
| Jan 27, 2026 | 12.24 | 12.30 | 11.91 | 12.24 | 12.24 | -0.49% | 6,142,390 |
| Jan 26, 2026 | 12.39 | 12.50 | 12.15 | 12.30 | 12.30 | -0.81% | 8,498,510 |
| Jan 23, 2026 | 12.69 | 12.69 | 12.26 | 12.40 | 12.40 | -0.72% | 10,554,280 |
| Jan 22, 2026 | 12.50 | 12.54 | 12.39 | 12.49 | 12.49 | -0.16% | 3,620,260 |
| Jan 21, 2026 | 12.36 | 12.54 | 12.22 | 12.51 | 12.51 | 0.48% | 5,253,610 |
| Jan 20, 2026 | 12.36 | 12.49 | 12.20 | 12.45 | 12.45 | 0.57% | 5,889,300 |
| Jan 19, 2026 | 11.98 | 12.38 | 11.96 | 12.38 | 12.38 | 3.08% | 6,963,510 |
| Jan 16, 2026 | 12.23 | 12.24 | 11.93 | 12.01 | 12.01 | -1.80% | 4,460,100 |
| Jan 15, 2026 | 11.98 | 12.25 | 11.92 | 12.23 | 12.23 | 1.92% | 6,573,380 |
| Jan 14, 2026 | 12.14 | 12.18 | 11.82 | 12.00 | 12.00 | -1.15% | 6,174,866 |
| Jan 13, 2026 | 12.02 | 12.38 | 11.85 | 12.14 | 12.14 | 1.59% | 8,221,250 |
| Jan 12, 2026 | 11.83 | 12.05 | 11.76 | 11.95 | 11.95 | 0.93% | 4,530,310 |
| Jan 9, 2026 | 11.77 | 11.89 | 11.70 | 11.84 | 11.84 | 0.17% | 4,611,140 |
| Jan 8, 2026 | 11.77 | 11.88 | 11.73 | 11.82 | 11.82 | 0.42% | 2,957,510 |
| Jan 7, 2026 | 11.85 | 11.89 | 11.73 | 11.77 | 11.77 | -0.76% | 3,549,704 |
| Jan 6, 2026 | 11.78 | 11.90 | 11.70 | 11.86 | 11.86 | 1.11% | 3,223,450 |
| Jan 5, 2026 | 11.66 | 11.80 | 11.60 | 11.73 | 11.73 | 1.03% | 2,916,630 |
| Dec 31, 2025 | 11.75 | 11.79 | 11.52 | 11.61 | 11.61 | -1.19% | 2,479,320 |
| Dec 30, 2025 | 11.85 | 11.89 | 11.70 | 11.75 | 11.75 | -1.09% | 2,441,800 |
| Dec 29, 2025 | 11.91 | 11.96 | 11.77 | 11.88 | 11.88 | -0.25% | 2,603,500 |
| Dec 26, 2025 | 12.06 | 12.16 | 11.87 | 11.91 | 11.91 | -0.75% | 3,483,210 |
| Dec 25, 2025 | 11.93 | 12.01 | 11.82 | 12.00 | 12.00 | 0.59% | 2,769,450 |
| Dec 24, 2025 | 12.00 | 12.07 | 11.91 | 11.93 | 11.93 | -0.58% | 2,627,800 |
| Dec 23, 2025 | 11.85 | 12.19 | 11.70 | 12.00 | 12.00 | 1.27% | 5,266,800 |
| Dec 22, 2025 | 11.49 | 12.00 | 11.49 | 11.85 | 11.85 | 3.40% | 5,268,780 |
| Dec 19, 2025 | 11.30 | 11.49 | 11.23 | 11.46 | 11.46 | 1.51% | 2,597,640 |
| Dec 18, 2025 | 11.08 | 11.44 | 11.08 | 11.29 | 11.29 | 1.16% | 2,908,450 |
| Dec 17, 2025 | 11.08 | 11.20 | 10.86 | 11.16 | 11.16 | 0.81% | 2,690,626 |
| Dec 16, 2025 | 11.37 | 11.44 | 11.01 | 11.07 | 11.07 | -3.15% | 3,611,526 |
| Dec 15, 2025 | 11.33 | 11.51 | 11.18 | 11.43 | 11.43 | 0.79% | 2,466,900 |
| Dec 12, 2025 | 11.58 | 11.70 | 11.31 | 11.34 | 11.34 | -1.90% | 4,075,135 |
| Dec 11, 2025 | 12.10 | 12.11 | 11.56 | 11.56 | 11.56 | -4.23% | 5,268,500 |
| Dec 10, 2025 | 12.37 | 12.44 | 12.00 | 12.07 | 12.07 | -2.03% | 4,139,750 |
| Dec 9, 2025 | 12.37 | 12.45 | 12.16 | 12.32 | 12.32 | -0.08% | 4,002,000 |
| Dec 8, 2025 | 12.44 | 12.51 | 12.25 | 12.33 | 12.33 | -0.72% | 4,321,200 |
| Dec 5, 2025 | 12.15 | 12.48 | 12.03 | 12.42 | 12.42 | 2.81% | 5,314,520 |
| Dec 4, 2025 | 12.19 | 12.24 | 11.90 | 12.08 | 12.08 | -1.15% | 5,042,340 |
| Dec 3, 2025 | 12.30 | 12.47 | 12.11 | 12.22 | 12.22 | 0.08% | 7,344,700 |
| Dec 2, 2025 | 12.47 | 12.56 | 12.13 | 12.21 | 12.21 | -1.53% | 6,113,510 |
| Dec 1, 2025 | 12.22 | 12.64 | 12.00 | 12.40 | 12.40 | 3.85% | 13,746,420 |