Yangfan New Materials (Zhejiang) Co., Ltd. (SHE:300637)
China
· Delayed Price · Currency is CNY 11.05
-0.23 (-2.04%)
Apr 30, 2026, 3:04 PM CST
SHE:300637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.26 | 11.39 | 10.99 | 11.05 | 11.05 | -2.04% | 9,076,150 |
| Apr 29, 2026 | 11.08 | 11.32 | 10.48 | 11.28 | 11.28 | -4.33% | 13,669,490 |
| Apr 28, 2026 | 11.98 | 12.01 | 11.66 | 11.79 | 11.79 | -1.83% | 4,400,800 |
| Apr 27, 2026 | 11.77 | 12.04 | 11.63 | 12.01 | 12.01 | 2.56% | 5,896,800 |
| Apr 24, 2026 | 11.60 | 11.82 | 11.52 | 11.71 | 11.71 | 0.95% | 4,859,630 |
| Apr 23, 2026 | 11.75 | 11.79 | 11.56 | 11.60 | 11.60 | -1.11% | 4,479,800 |
| Apr 22, 2026 | 11.80 | 11.88 | 11.63 | 11.73 | 11.73 | -0.85% | 3,414,300 |
| Apr 21, 2026 | 11.84 | 11.88 | 11.71 | 11.83 | 11.83 | -0.17% | 3,836,984 |
| Apr 20, 2026 | 11.88 | 11.88 | 11.72 | 11.85 | 11.85 | -0.17% | 3,808,750 |
| Apr 17, 2026 | 11.85 | 11.96 | 11.73 | 11.87 | 11.87 | 0.34% | 4,671,716 |
| Apr 16, 2026 | 11.72 | 11.90 | 11.57 | 11.83 | 11.83 | 1.20% | 4,688,500 |
| Apr 15, 2026 | 11.80 | 11.92 | 11.65 | 11.69 | 11.69 | -1.02% | 4,884,690 |
| Apr 14, 2026 | 11.73 | 12.02 | 11.57 | 11.81 | 11.81 | 1.37% | 7,373,900 |
| Apr 13, 2026 | 11.57 | 11.66 | 11.47 | 11.65 | 11.65 | 0.26% | 3,875,200 |
| Apr 10, 2026 | 11.60 | 11.72 | 11.53 | 11.62 | 11.62 | 0.96% | 3,689,780 |
| Apr 9, 2026 | 11.50 | 11.73 | 11.45 | 11.51 | 11.51 | -1.03% | 5,095,100 |
| Apr 8, 2026 | 11.60 | 11.66 | 11.45 | 11.63 | 11.63 | 2.47% | 5,923,500 |
| Apr 7, 2026 | 11.04 | 11.40 | 11.04 | 11.35 | 11.35 | 2.90% | 5,741,584 |
| Apr 3, 2026 | 11.15 | 11.30 | 10.97 | 11.03 | 11.03 | -0.63% | 4,426,301 |
| Apr 2, 2026 | 11.40 | 11.40 | 10.97 | 11.10 | 11.10 | -2.03% | 3,813,299 |
| Apr 1, 2026 | 11.31 | 11.45 | 11.18 | 11.33 | 11.33 | 3.09% | 5,010,300 |
| Mar 31, 2026 | 11.18 | 11.49 | 10.99 | 10.99 | 10.99 | -1.79% | 5,925,900 |
| Mar 30, 2026 | 11.07 | 11.27 | 11.01 | 11.19 | 11.19 | 0.27% | 3,585,800 |
| Mar 27, 2026 | 10.79 | 11.23 | 10.73 | 11.16 | 11.16 | 2.76% | 4,068,100 |
| Mar 26, 2026 | 10.99 | 11.15 | 10.78 | 10.86 | 10.86 | -1.27% | 4,154,300 |
| Mar 25, 2026 | 10.83 | 11.20 | 10.81 | 11.00 | 11.00 | 2.52% | 6,313,000 |
| Mar 24, 2026 | 10.61 | 10.74 | 10.31 | 10.73 | 10.73 | 3.67% | 5,153,199 |
| Mar 23, 2026 | 10.82 | 10.97 | 10.20 | 10.35 | 10.35 | -6.92% | 7,306,000 |
| Mar 20, 2026 | 11.55 | 11.68 | 11.08 | 11.12 | 11.12 | -3.89% | 5,585,000 |
| Mar 19, 2026 | 11.93 | 11.98 | 11.48 | 11.57 | 11.57 | -3.98% | 5,543,900 |
| Mar 18, 2026 | 11.87 | 12.09 | 11.76 | 12.05 | 12.05 | 2.03% | 4,464,800 |
| Mar 17, 2026 | 12.42 | 12.45 | 11.81 | 11.81 | 11.81 | -4.91% | 8,288,890 |
| Mar 16, 2026 | 12.24 | 12.43 | 12.16 | 12.42 | 12.42 | 1.47% | 5,981,700 |
| Mar 13, 2026 | 12.20 | 12.49 | 12.18 | 12.24 | 12.24 | -0.08% | 6,003,350 |
| Mar 12, 2026 | 12.33 | 12.53 | 12.19 | 12.25 | 12.25 | -0.65% | 6,162,300 |
| Mar 11, 2026 | 12.40 | 12.58 | 12.24 | 12.33 | 12.33 | -0.64% | 5,321,423 |
| Mar 10, 2026 | 12.21 | 12.43 | 12.21 | 12.41 | 12.41 | 2.65% | 5,672,400 |
| Mar 9, 2026 | 12.15 | 12.20 | 11.83 | 12.09 | 12.09 | -1.95% | 8,086,150 |
| Mar 6, 2026 | 12.06 | 12.40 | 12.04 | 12.33 | 12.33 | 1.73% | 6,594,299 |
| Mar 5, 2026 | 12.10 | 12.38 | 12.03 | 12.12 | 12.12 | 2.19% | 8,288,400 |
| Mar 4, 2026 | 12.05 | 12.21 | 11.77 | 11.86 | 11.86 | -2.55% | 11,136,950 |
| Mar 3, 2026 | 13.11 | 13.24 | 12.14 | 12.17 | 12.17 | -7.17% | 11,330,330 |
| Mar 2, 2026 | 13.25 | 13.54 | 13.00 | 13.11 | 13.11 | -3.18% | 9,917,650 |
| Feb 27, 2026 | 13.75 | 13.75 | 13.39 | 13.54 | 13.54 | -1.46% | 10,153,730 |
| Feb 26, 2026 | 13.55 | 13.94 | 13.55 | 13.74 | 13.74 | 0.37% | 18,761,680 |
| Feb 25, 2026 | 13.14 | 14.23 | 13.02 | 13.69 | 13.69 | 4.82% | 23,805,930 |
| Feb 24, 2026 | 12.79 | 13.08 | 12.62 | 13.06 | 13.06 | 3.24% | 6,813,933 |
| Feb 13, 2026 | 12.58 | 12.89 | 12.54 | 12.65 | 12.65 | 0.48% | 4,627,639 |
| Feb 12, 2026 | 12.70 | 12.73 | 12.52 | 12.59 | 12.59 | -1.02% | 4,476,900 |
| Feb 11, 2026 | 12.68 | 12.92 | 12.60 | 12.72 | 12.72 | 0.16% | 3,712,900 |
| Feb 10, 2026 | 12.83 | 12.95 | 12.68 | 12.70 | 12.70 | -1.01% | 3,329,900 |
| Feb 9, 2026 | 12.74 | 12.92 | 12.66 | 12.83 | 12.83 | 2.07% | 4,180,900 |
| Feb 6, 2026 | 12.41 | 12.76 | 12.28 | 12.57 | 12.57 | 0.96% | 4,729,800 |
| Feb 5, 2026 | 12.64 | 12.72 | 12.41 | 12.45 | 12.45 | -1.74% | 4,536,600 |
| Feb 4, 2026 | 12.75 | 12.98 | 12.60 | 12.67 | 12.67 | -0.78% | 4,767,100 |
| Feb 3, 2026 | 12.63 | 12.82 | 12.57 | 12.77 | 12.77 | 2.16% | 4,838,390 |
| Feb 2, 2026 | 12.81 | 13.09 | 12.49 | 12.50 | 12.50 | -3.99% | 7,362,100 |
| Jan 30, 2026 | 12.79 | 13.09 | 12.64 | 13.02 | 13.02 | 1.01% | 6,269,600 |
| Jan 29, 2026 | 13.11 | 13.24 | 12.81 | 12.89 | 12.89 | -2.13% | 6,768,783 |
| Jan 28, 2026 | 13.13 | 13.38 | 13.02 | 13.17 | 13.17 | 0.23% | 7,944,100 |
| Jan 27, 2026 | 13.12 | 13.18 | 12.64 | 13.14 | 13.14 | 0.08% | 8,513,934 |
| Jan 26, 2026 | 13.47 | 13.49 | 12.98 | 13.13 | 13.13 | -2.52% | 11,444,700 |
| Jan 23, 2026 | 13.37 | 13.49 | 13.25 | 13.47 | 13.47 | 0.60% | 11,636,179 |
| Jan 22, 2026 | 13.74 | 13.82 | 13.27 | 13.39 | 13.39 | -0.96% | 15,283,420 |
| Jan 21, 2026 | 13.15 | 13.67 | 12.96 | 13.52 | 13.52 | 1.88% | 18,845,730 |
| Jan 20, 2026 | 13.00 | 13.31 | 12.81 | 13.27 | 13.27 | 1.84% | 15,625,900 |
| Jan 19, 2026 | 13.21 | 13.22 | 12.93 | 13.03 | 13.03 | -0.91% | 9,366,400 |
| Jan 16, 2026 | 12.98 | 13.28 | 12.83 | 13.15 | 13.15 | 1.31% | 14,840,450 |
| Jan 15, 2026 | 12.62 | 13.09 | 12.57 | 12.98 | 12.98 | 2.37% | 15,489,450 |
| Jan 14, 2026 | 12.63 | 12.83 | 12.44 | 12.68 | 12.68 | 0.63% | 9,632,550 |
| Jan 13, 2026 | 12.79 | 13.03 | 12.57 | 12.60 | 12.60 | -1.64% | 9,926,800 |
| Jan 12, 2026 | 12.64 | 12.82 | 12.52 | 12.81 | 12.81 | 1.34% | 11,597,360 |
| Jan 9, 2026 | 12.55 | 12.65 | 12.45 | 12.64 | 12.64 | 0.48% | 10,588,800 |
| Jan 8, 2026 | 12.69 | 12.84 | 12.51 | 12.58 | 12.58 | -2.18% | 13,476,700 |
| Jan 7, 2026 | 12.41 | 12.95 | 12.35 | 12.86 | 12.86 | 4.38% | 24,114,310 |
| Jan 6, 2026 | 11.90 | 12.66 | 11.85 | 12.32 | 12.32 | 3.88% | 14,935,180 |
| Jan 5, 2026 | 11.64 | 11.92 | 11.64 | 11.86 | 11.86 | 1.98% | 5,495,630 |
| Dec 31, 2025 | 11.71 | 11.75 | 11.52 | 11.63 | 11.63 | -0.51% | 5,305,939 |
| Dec 30, 2025 | 11.82 | 11.92 | 11.68 | 11.69 | 11.69 | -1.60% | 4,595,600 |
| Dec 29, 2025 | 12.02 | 12.04 | 11.82 | 11.88 | 11.88 | -1.16% | 4,425,200 |
| Dec 26, 2025 | 12.22 | 12.28 | 11.96 | 12.02 | 12.02 | -1.64% | 5,134,200 |
| Dec 25, 2025 | 12.16 | 12.25 | 12.01 | 12.22 | 12.22 | 0.66% | 5,061,800 |
| Dec 24, 2025 | 11.94 | 12.18 | 11.91 | 12.14 | 12.14 | 1.17% | 4,952,500 |
| Dec 23, 2025 | 11.82 | 12.27 | 11.79 | 12.00 | 12.00 | 1.01% | 7,251,880 |
| Dec 22, 2025 | 11.78 | 12.05 | 11.72 | 11.88 | 11.88 | 1.11% | 5,550,880 |
| Dec 19, 2025 | 11.83 | 11.95 | 11.73 | 11.75 | 11.75 | -0.84% | 4,730,500 |
| Dec 18, 2025 | 11.61 | 12.00 | 11.61 | 11.85 | 11.85 | 1.11% | 5,958,200 |
| Dec 17, 2025 | 11.98 | 12.09 | 11.27 | 11.72 | 11.72 | -2.58% | 8,942,800 |
| Dec 16, 2025 | 12.20 | 12.21 | 11.85 | 12.03 | 12.03 | -1.80% | 5,478,570 |
| Dec 15, 2025 | 11.97 | 12.35 | 11.94 | 12.25 | 12.25 | 1.74% | 6,723,940 |
| Dec 12, 2025 | 12.05 | 12.30 | 11.88 | 12.04 | 12.04 | -0.08% | 6,728,560 |
| Dec 11, 2025 | 12.28 | 12.36 | 12.05 | 12.05 | 12.05 | -2.35% | 6,975,010 |
| Dec 10, 2025 | 12.18 | 12.70 | 12.18 | 12.34 | 12.34 | 1.90% | 11,001,950 |
| Dec 9, 2025 | 12.05 | 12.28 | 12.03 | 12.11 | 12.11 | 0.08% | 4,607,343 |
| Dec 8, 2025 | 11.95 | 12.23 | 11.88 | 12.10 | 12.10 | 1.26% | 4,623,700 |
| Dec 5, 2025 | 11.74 | 11.98 | 11.64 | 11.95 | 11.95 | 1.53% | 3,927,700 |
| Dec 4, 2025 | 11.90 | 12.02 | 11.65 | 11.77 | 11.77 | -1.92% | 4,857,500 |
| Dec 3, 2025 | 12.28 | 12.30 | 11.79 | 12.00 | 12.00 | -2.28% | 7,393,700 |
| Dec 2, 2025 | 12.30 | 12.37 | 12.14 | 12.28 | 12.28 | -0.73% | 5,230,630 |
| Dec 1, 2025 | 12.02 | 12.47 | 12.00 | 12.37 | 12.37 | 2.91% | 9,269,507 |