Skip to main content
Xiamen Yanjan New Material Co., Ltd. (SHE:300658)
China flag China · Delayed Price · Currency is CNY
27.67
-2.59 (-8.56%)
Mar 10, 2026, 9:25 AM CST

SHE:300658 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.1328.8825.9027.6727.67-8.56%41,340,810
Mar 6, 202627.7430.6626.3030.2630.2610.32%49,981,380
Mar 5, 202628.2129.9226.6027.4327.434.18%45,957,660
Mar 4, 202626.9327.3324.9126.3326.33-5.66%35,557,540
Mar 3, 202627.0029.2525.8027.9127.9113.87%55,113,030
Mar 2, 202621.8725.6020.8924.5124.5111.56%48,415,120
Feb 27, 202621.6922.6121.0021.9721.97-1.48%39,255,560
Feb 26, 202620.7623.4419.8222.3022.307.42%59,633,120
Feb 25, 202617.6020.7617.4820.7620.7620.00%53,004,750
Feb 24, 202616.9018.6616.7617.3017.304.53%34,088,360
Feb 13, 202617.4017.4916.5116.5516.55-4.72%20,332,740
Feb 12, 202617.7718.2217.0017.3717.37-2.74%40,037,000
Feb 11, 202616.5219.6916.2017.8617.866.63%54,692,130
Feb 10, 202615.9016.7515.5516.7516.753.46%24,937,840
Feb 9, 202615.8016.4415.2716.1916.194.12%27,726,090
Feb 6, 202615.1716.1815.0215.5515.551.83%22,841,540
Feb 5, 202615.5016.0315.0215.2715.27-2.24%19,629,960
Feb 4, 202616.4016.8015.4715.6215.62-5.05%24,687,800
Feb 3, 202616.0017.1515.8016.4516.454.05%34,365,690
Feb 2, 202618.0018.0915.5215.8115.81-12.17%41,831,707
Jan 30, 202617.5618.6817.4018.0018.00-1.96%42,341,570
Jan 29, 202616.1418.9015.6818.3618.3611.95%57,840,430
Jan 28, 202617.0018.0816.3216.4016.40-6.23%42,626,810
Jan 27, 202617.9018.3416.8017.4917.49-6.02%40,401,390
Jan 26, 202617.3119.8017.1818.6118.612.14%48,991,060
Jan 23, 202618.5119.4518.0118.2218.22-7.28%46,706,320
Jan 22, 202620.2020.9019.1019.6519.65-5.98%42,732,170
Jan 21, 202618.6021.8818.0920.9020.907.73%59,559,500
Jan 20, 202619.0421.0018.6819.4019.409.11%63,843,950
Jan 19, 202617.7717.7814.0917.7817.7819.97%76,714,780
Dec 31, 202513.2514.9013.1414.8214.8211.68%31,459,980
Dec 30, 202513.1213.6912.9713.2713.270.68%17,976,560
Dec 29, 202512.8713.3512.4613.1813.181.62%16,910,520
Dec 26, 202512.9613.6412.7712.9712.970.62%20,665,300
Dec 25, 202513.7313.8512.8312.8912.89-3.73%20,183,380
Dec 24, 202512.4213.4912.2013.3913.398.07%27,425,270
Dec 23, 202512.3012.5011.9312.3912.39-0.24%14,326,840
Dec 22, 202511.7212.5711.7212.4212.426.15%18,869,160
Dec 19, 202511.5111.9410.9411.7011.701.65%23,398,340
Dec 18, 202511.8911.9511.4711.5111.51-3.76%13,511,270
Dec 17, 202512.3312.3811.9311.9611.96-2.21%13,678,220
Dec 16, 202512.4012.7812.1812.2312.23-2.32%14,745,860
Dec 15, 202511.9312.9511.7912.5212.525.39%21,861,630
Dec 12, 202511.0711.9810.9811.8811.886.83%18,189,562
Dec 11, 202511.3611.4111.0611.1211.12-2.11%10,963,010
Dec 10, 202511.7011.9511.2511.3611.36-4.30%14,863,950
Dec 9, 202511.4812.2011.3311.8711.873.13%17,529,290
Dec 8, 202511.7011.8811.4311.5111.51-1.79%13,909,720
Dec 5, 202511.6512.1311.3711.7211.721.47%14,884,110
Dec 4, 202511.6411.8911.3711.5511.55-2.86%14,728,190
Dec 3, 202511.9912.1811.7211.8911.89-2.78%16,894,970
Dec 2, 202511.6312.2511.4612.2312.234.35%20,251,440
Dec 1, 202511.8611.9211.4011.7211.72-2.09%19,719,470
Nov 28, 202511.0112.0010.8611.9711.976.40%26,550,610
Nov 27, 202510.4611.3310.4611.2511.256.33%27,335,600
Nov 26, 202510.3010.8010.2010.5810.583.02%19,534,380
Nov 25, 202510.4510.4510.0710.2710.27-0.19%12,452,620
Nov 24, 202510.0210.469.7110.2910.294.89%22,214,430
Nov 21, 202510.3510.569.709.819.81-4.85%20,623,740
Nov 20, 202510.3610.6810.0710.3110.31-0.77%21,937,560
Nov 19, 202510.4710.6610.1510.3910.39-4.59%27,768,810
Nov 18, 202510.2211.059.8510.8910.892.74%39,974,570
Nov 17, 20259.4810.849.4610.6010.6010.42%40,361,040
Nov 14, 20259.769.889.569.609.60-1.03%13,004,250
Nov 13, 20259.909.989.489.709.70-2.71%23,591,360
Nov 12, 20258.9010.388.849.979.9712.15%32,820,700
Nov 11, 20259.079.108.808.898.89-2.74%7,162,970
Nov 10, 20259.129.148.769.149.14-0.11%13,423,080
Nov 7, 20258.929.318.889.159.152.35%12,243,690
Nov 6, 20258.959.158.868.948.94-0.11%10,357,920
Nov 5, 20258.849.058.848.958.950.11%7,685,644
Nov 4, 20259.039.158.788.948.94-1.43%10,846,100
Nov 3, 20258.779.168.689.079.074.25%14,396,660
Oct 31, 20258.818.948.688.708.70-1.14%7,451,240
Oct 30, 20258.668.928.608.808.801.62%10,907,080
Oct 29, 20258.658.748.428.668.66-0.57%10,749,930
Oct 28, 20258.958.958.638.718.71-1.14%12,058,480
Oct 27, 20258.689.088.538.818.814.14%21,588,000
Oct 24, 20258.848.858.378.468.46-1.40%16,837,600
Oct 23, 20258.408.617.778.588.581.30%17,549,260
Oct 22, 20258.458.528.228.478.47-0.12%9,489,560
Oct 21, 20258.218.498.078.488.483.92%12,036,910
Oct 20, 20258.298.458.108.168.16-0.24%11,791,280
Oct 17, 20258.108.357.998.188.181.36%16,165,670
Oct 16, 20258.598.637.988.078.07-6.27%20,648,130
Oct 15, 20258.648.898.518.618.61-0.35%14,436,030
Oct 14, 20259.279.278.558.648.64-5.68%17,631,280
Oct 13, 20259.009.528.819.169.16-3.68%23,798,760
Oct 10, 20259.209.759.209.519.512.04%17,687,910
Oct 9, 20259.419.959.209.329.322.42%24,158,650
Sep 30, 20258.699.218.559.109.106.56%20,609,790
Sep 29, 20258.198.758.058.548.543.77%18,471,280
Sep 26, 20258.198.457.888.238.200.61%17,941,520
Sep 25, 20258.328.328.028.188.15-0.37%8,022,240
Sep 24, 20258.408.428.058.218.18-0.12%8,755,840
Sep 23, 20258.268.418.008.228.19-2.03%12,244,080
Sep 22, 20258.718.728.328.398.36-2.44%12,382,420
Sep 19, 20259.029.258.518.608.57-2.60%15,870,600
Sep 18, 20259.079.108.738.838.80-2.65%19,923,880
Sep 17, 20258.909.228.759.079.040.22%23,985,160