Hangzhou Yitong New Material Co., LTD (SHE:300930)
China
· Delayed Price · Currency is CNY 34.00
+1.37 (4.20%)
Mar 10, 2026, 1:25 PM CST
SHE:300930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 32.95 | 33.94 | 32.63 | 33.81 | - | 3.62% | 1,230,600 |
| Mar 9, 2026 | 33.27 | 33.33 | 32.07 | 32.63 | 32.63 | -1.51% | 1,742,900 |
| Mar 6, 2026 | 32.95 | 33.50 | 32.53 | 33.13 | 33.13 | -0.12% | 1,653,552 |
| Mar 5, 2026 | 33.44 | 33.68 | 32.92 | 33.17 | 33.17 | 0.94% | 1,841,978 |
| Mar 4, 2026 | 31.68 | 33.63 | 31.50 | 32.86 | 32.86 | 2.46% | 3,050,392 |
| Mar 3, 2026 | 33.76 | 34.19 | 31.85 | 32.07 | 32.07 | -3.87% | 2,969,500 |
| Mar 2, 2026 | 34.10 | 34.39 | 33.00 | 33.36 | 33.36 | -3.30% | 3,217,050 |
| Feb 27, 2026 | 34.25 | 34.82 | 33.80 | 34.50 | 34.50 | 0.26% | 2,995,850 |
| Feb 26, 2026 | 33.33 | 34.91 | 33.33 | 34.41 | 34.41 | 3.77% | 4,922,925 |
| Feb 25, 2026 | 32.69 | 33.44 | 32.47 | 33.16 | 33.16 | 1.62% | 2,196,672 |
| Feb 24, 2026 | 31.98 | 32.73 | 31.82 | 32.63 | 32.63 | 3.10% | 1,761,800 |
| Feb 13, 2026 | 32.03 | 32.19 | 31.56 | 31.65 | 31.65 | -1.19% | 1,022,093 |
| Feb 12, 2026 | 31.89 | 32.44 | 31.54 | 32.03 | 32.03 | 0.31% | 1,577,891 |
| Feb 11, 2026 | 31.95 | 32.32 | 31.55 | 31.93 | 31.93 | 0.47% | 1,092,300 |
| Feb 10, 2026 | 32.28 | 32.28 | 31.71 | 31.78 | 31.78 | -0.94% | 915,900 |
| Feb 9, 2026 | 31.93 | 32.30 | 31.58 | 32.08 | 32.08 | 2.00% | 1,212,200 |
| Feb 6, 2026 | 30.91 | 31.85 | 30.16 | 31.45 | 31.45 | 0.90% | 1,368,300 |
| Feb 5, 2026 | 31.37 | 31.72 | 31.01 | 31.17 | 31.17 | -1.24% | 1,328,200 |
| Feb 4, 2026 | 31.69 | 32.20 | 31.15 | 31.56 | 31.56 | -0.16% | 1,355,548 |
| Feb 3, 2026 | 31.33 | 31.70 | 30.94 | 31.61 | 31.61 | 2.36% | 2,080,349 |
| Feb 2, 2026 | 31.99 | 32.00 | 30.88 | 30.88 | 30.88 | -4.46% | 2,816,900 |
| Jan 30, 2026 | 31.77 | 32.38 | 31.03 | 32.32 | 32.32 | 1.09% | 3,000,100 |
| Jan 29, 2026 | 32.30 | 33.50 | 31.97 | 31.97 | 31.97 | -1.69% | 3,520,000 |
| Jan 28, 2026 | 32.12 | 32.75 | 31.70 | 32.52 | 32.52 | 1.25% | 2,071,200 |
| Jan 27, 2026 | 32.60 | 32.76 | 31.30 | 32.12 | 32.12 | -1.92% | 2,183,100 |
| Jan 26, 2026 | 32.97 | 33.00 | 32.33 | 32.75 | 32.75 | 0.52% | 2,519,951 |
| Jan 23, 2026 | 32.39 | 32.68 | 32.15 | 32.58 | 32.58 | 0.93% | 1,262,506 |
| Jan 22, 2026 | 32.01 | 32.36 | 31.98 | 32.28 | 32.28 | 0.88% | 1,220,959 |
| Jan 21, 2026 | 31.61 | 32.15 | 31.37 | 32.00 | 32.00 | 1.01% | 1,666,765 |
| Jan 20, 2026 | 32.25 | 32.33 | 31.33 | 31.68 | 31.68 | -1.25% | 1,164,700 |
| Jan 19, 2026 | 31.61 | 32.10 | 31.50 | 32.08 | 32.08 | 1.17% | 1,168,400 |
| Jan 16, 2026 | 31.85 | 31.97 | 31.38 | 31.71 | 31.71 | 0.09% | 1,475,126 |
| Jan 15, 2026 | 30.97 | 31.79 | 30.10 | 31.68 | 31.68 | 2.03% | 1,578,500 |
| Jan 14, 2026 | 31.17 | 31.61 | 30.63 | 31.05 | 31.05 | -0.32% | 1,998,122 |
| Jan 13, 2026 | 31.50 | 31.60 | 30.85 | 31.15 | 31.15 | -0.80% | 1,473,300 |
| Jan 12, 2026 | 31.05 | 31.45 | 30.64 | 31.40 | 31.40 | 1.45% | 1,694,748 |
| Jan 9, 2026 | 30.79 | 31.01 | 30.51 | 30.95 | 30.95 | 1.04% | 1,503,213 |
| Jan 8, 2026 | 30.36 | 30.93 | 30.27 | 30.63 | 30.63 | 0.49% | 1,417,216 |
| Jan 7, 2026 | 30.50 | 30.80 | 30.26 | 30.48 | 30.48 | 0.26% | 1,086,600 |
| Jan 6, 2026 | 30.30 | 30.55 | 30.01 | 30.40 | 30.40 | 0.83% | 1,196,592 |
| Jan 5, 2026 | 29.86 | 30.44 | 29.60 | 30.15 | 30.15 | 1.52% | 1,242,526 |
| Dec 31, 2025 | 29.42 | 29.93 | 29.25 | 29.70 | 29.70 | 0.54% | 887,390 |
| Dec 30, 2025 | 29.52 | 29.88 | 29.23 | 29.54 | 29.54 | -0.47% | 670,400 |
| Dec 29, 2025 | 30.01 | 30.42 | 29.50 | 29.68 | 29.68 | -0.57% | 861,500 |
| Dec 26, 2025 | 30.07 | 30.37 | 29.84 | 29.85 | 29.85 | -0.50% | 721,364 |
| Dec 25, 2025 | 29.85 | 30.15 | 29.57 | 30.00 | 30.00 | 0.40% | 765,964 |
| Dec 24, 2025 | 29.50 | 29.97 | 29.30 | 29.88 | 29.88 | 1.29% | 663,100 |
| Dec 23, 2025 | 29.56 | 29.79 | 29.30 | 29.50 | 29.50 | -0.20% | 766,800 |
| Dec 22, 2025 | 29.37 | 29.85 | 29.37 | 29.56 | 29.56 | 0.89% | 758,400 |
| Dec 19, 2025 | 28.98 | 29.39 | 28.89 | 29.30 | 29.30 | 1.10% | 761,318 |
| Dec 18, 2025 | 28.60 | 29.24 | 28.27 | 28.98 | 28.98 | 1.08% | 768,800 |
| Dec 17, 2025 | 28.51 | 28.78 | 27.88 | 28.67 | 28.67 | 1.45% | 1,010,585 |
| Dec 16, 2025 | 29.02 | 29.20 | 28.26 | 28.26 | 28.26 | -3.19% | 1,012,900 |
| Dec 15, 2025 | 29.08 | 29.53 | 28.64 | 29.19 | 29.19 | 0.41% | 1,141,000 |
| Dec 12, 2025 | 29.07 | 29.44 | 28.80 | 29.07 | 29.07 | 0.48% | 860,483 |
| Dec 11, 2025 | 29.59 | 29.73 | 28.90 | 28.93 | 28.93 | -2.23% | 942,083 |
| Dec 10, 2025 | 29.77 | 29.81 | 29.30 | 29.59 | 29.59 | -0.60% | 792,300 |
| Dec 9, 2025 | 29.99 | 30.06 | 29.61 | 29.77 | 29.77 | -0.37% | 795,729 |
| Dec 8, 2025 | 29.95 | 30.11 | 29.68 | 29.88 | 29.88 | 0.20% | 803,571 |
| Dec 5, 2025 | 28.98 | 29.88 | 28.44 | 29.82 | 29.82 | 2.97% | 1,271,106 |
| Dec 4, 2025 | 29.59 | 29.79 | 28.88 | 28.96 | 28.96 | -1.90% | 1,035,806 |
| Dec 3, 2025 | 29.91 | 30.25 | 29.35 | 29.52 | 29.52 | -1.01% | 982,200 |
| Dec 2, 2025 | 30.18 | 30.19 | 29.79 | 29.82 | 29.82 | -1.52% | 742,563 |
| Dec 1, 2025 | 30.23 | 30.80 | 30.18 | 30.28 | 30.28 | 0.33% | 1,129,116 |
| Nov 28, 2025 | 29.97 | 30.22 | 29.73 | 30.18 | 30.18 | 0.70% | 749,794 |
| Nov 27, 2025 | 29.84 | 30.26 | 29.71 | 29.97 | 29.97 | 1.18% | 913,700 |
| Nov 26, 2025 | 30.33 | 30.68 | 29.60 | 29.62 | 29.62 | -2.44% | 1,174,971 |
| Nov 25, 2025 | 30.51 | 31.00 | 30.16 | 30.36 | 30.36 | 0.43% | 1,318,900 |
| Nov 24, 2025 | 29.42 | 30.68 | 29.42 | 30.23 | 30.23 | 3.10% | 1,894,500 |
| Nov 21, 2025 | 31.21 | 31.23 | 29.28 | 29.32 | 29.32 | -6.12% | 2,048,600 |
| Nov 20, 2025 | 31.45 | 31.88 | 31.00 | 31.23 | 31.23 | 0.19% | 1,122,392 |
| Nov 19, 2025 | 32.39 | 32.48 | 31.00 | 31.17 | 31.17 | -3.77% | 1,954,704 |
| Nov 18, 2025 | 32.65 | 32.95 | 32.06 | 32.39 | 32.39 | -1.31% | 1,640,400 |
| Nov 17, 2025 | 32.67 | 33.45 | 32.55 | 32.82 | 32.82 | 0.31% | 1,925,800 |
| Nov 14, 2025 | 33.44 | 33.60 | 32.68 | 32.72 | 32.72 | -2.18% | 2,929,098 |
| Nov 13, 2025 | 32.08 | 35.00 | 32.05 | 33.45 | 33.45 | 4.79% | 4,773,827 |
| Nov 12, 2025 | 32.44 | 32.58 | 31.78 | 31.92 | 31.92 | -2.03% | 1,184,100 |
| Nov 11, 2025 | 32.25 | 32.79 | 32.15 | 32.58 | 32.58 | 1.02% | 1,216,800 |
| Nov 10, 2025 | 33.04 | 33.05 | 32.19 | 32.25 | 32.25 | -2.01% | 1,847,100 |
| Nov 7, 2025 | 32.17 | 33.18 | 32.08 | 32.91 | 32.91 | 1.98% | 2,538,743 |
| Nov 6, 2025 | 32.50 | 32.96 | 32.15 | 32.27 | 32.27 | -0.83% | 1,857,500 |
| Nov 5, 2025 | 31.60 | 32.59 | 31.43 | 32.54 | 32.54 | 2.71% | 2,173,643 |
| Nov 4, 2025 | 32.24 | 32.24 | 31.49 | 31.68 | 31.68 | -1.74% | 897,800 |
| Nov 3, 2025 | 32.02 | 32.24 | 31.69 | 32.24 | 32.24 | 0.78% | 1,051,702 |
| Oct 31, 2025 | 31.80 | 32.27 | 31.76 | 31.99 | 31.99 | 0.28% | 1,169,000 |
| Oct 30, 2025 | 32.20 | 32.60 | 31.88 | 31.90 | 31.90 | -1.48% | 1,530,400 |
| Oct 29, 2025 | 32.50 | 32.54 | 32.02 | 32.38 | 32.38 | -0.12% | 1,397,206 |
| Oct 28, 2025 | 32.36 | 32.93 | 32.18 | 32.42 | 32.42 | 0.19% | 1,829,404 |
| Oct 27, 2025 | 32.01 | 33.10 | 31.64 | 32.36 | 32.36 | 3.98% | 2,562,008 |
| Oct 24, 2025 | 30.50 | 31.35 | 30.39 | 31.12 | 31.12 | 2.64% | 1,257,023 |
| Oct 23, 2025 | 30.67 | 30.67 | 29.88 | 30.32 | 30.32 | -1.14% | 1,162,600 |
| Oct 22, 2025 | 30.50 | 30.87 | 30.30 | 30.67 | 30.67 | -0.62% | 821,800 |
| Oct 21, 2025 | 30.65 | 30.99 | 30.50 | 30.86 | 30.86 | 1.45% | 947,823 |
| Oct 20, 2025 | 30.60 | 30.74 | 30.18 | 30.42 | 30.42 | 0.46% | 1,034,000 |
| Oct 17, 2025 | 32.07 | 32.08 | 30.20 | 30.28 | 30.28 | -5.58% | 2,093,215 |
| Oct 16, 2025 | 33.21 | 33.21 | 32.03 | 32.07 | 32.07 | -4.41% | 2,782,604 |
| Oct 15, 2025 | 32.40 | 33.80 | 31.80 | 33.55 | 33.55 | 2.88% | 3,995,000 |
| Oct 14, 2025 | 33.17 | 33.87 | 32.06 | 32.61 | 32.61 | -1.15% | 3,906,897 |
| Oct 13, 2025 | 30.90 | 32.99 | 30.55 | 32.99 | 32.99 | 2.49% | 4,173,288 |
| Oct 10, 2025 | 31.60 | 32.77 | 31.37 | 32.19 | 32.19 | 1.55% | 3,117,606 |