Skip to main content
Yingkou Fengguang Advanced Material Co.,Ltd (SHE:301100)
China flag China · Delayed Price · Currency is CNY
21.89
+0.24 (1.11%)
At close: Mar 10, 2026

SHE:301100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.7221.9621.5921.8921.891.11%2,323,739
Mar 9, 202621.4822.0321.1021.6521.65-0.64%3,324,279
Mar 6, 202621.5222.0621.1021.7921.792.40%3,581,200
Mar 5, 202621.9822.0921.1921.2821.281.09%4,238,890
Mar 4, 202620.5021.0720.3021.0521.050.67%3,184,295
Mar 3, 202621.9622.1820.7720.9120.91-5.73%5,598,211
Mar 2, 202622.3522.6021.7422.1822.18-4.36%8,019,522
Feb 27, 202623.2323.5822.8023.1923.19-2.73%8,140,806
Feb 26, 202624.5124.5123.1423.8423.84-5.17%15,232,524
Feb 25, 202623.3725.1423.3725.1425.1420.00%8,531,418
Feb 24, 202620.5121.0620.4020.9520.954.07%1,642,261
Feb 13, 202620.2120.4820.1020.1320.13-0.54%1,371,000
Feb 12, 202620.7620.8520.2120.2420.24-2.65%1,441,500
Feb 11, 202621.1021.2520.7420.7920.79-1.52%1,315,421
Feb 10, 202621.3921.3921.0821.1121.11-0.75%1,037,386
Feb 9, 202621.5021.5221.0921.2721.271.62%1,195,500
Feb 6, 202620.6620.9620.3620.9320.931.31%1,391,300
Feb 5, 202621.1421.1720.5120.6620.66-1.95%1,373,300
Feb 4, 202621.3121.5520.8821.0721.07-1.08%1,443,164
Feb 3, 202621.3221.5521.1021.3021.301.33%1,582,100
Feb 2, 202621.9522.1021.0221.0221.02-3.13%1,861,500
Jan 30, 202621.2121.8821.1121.7021.702.17%2,285,877
Jan 29, 202621.9322.1921.2021.2421.24-2.75%2,249,296
Jan 28, 202622.6523.0721.8121.8421.84-2.15%1,819,246
Jan 27, 202622.2822.4021.6722.3222.320.27%1,511,000
Jan 26, 202622.3322.5922.0022.2622.26-0.27%1,677,700
Jan 23, 202622.3322.5322.2022.3222.32-0.71%1,173,779
Jan 22, 202622.4022.5722.2522.4822.480.13%1,339,433
Jan 21, 202622.0322.4521.9622.4522.451.26%1,292,704
Jan 20, 202622.5822.5821.9822.1722.17-1.82%1,604,799
Jan 19, 202622.1822.8121.9822.5822.582.17%2,135,800
Jan 16, 202622.0022.1321.7322.1022.100.91%1,541,200
Jan 15, 202621.9721.9721.5521.9021.901.15%1,282,000
Jan 14, 202621.3822.3621.2921.6521.651.69%2,751,999
Jan 13, 202621.7621.8821.2821.2921.29-2.20%1,879,600
Jan 12, 202621.4721.9021.4421.7721.771.40%1,468,900
Jan 9, 202621.4321.5921.2821.4721.470.09%1,106,099
Jan 8, 202621.1421.6121.1421.4521.450.99%901,800
Jan 7, 202621.3821.5121.1521.2421.24-0.89%1,208,700
Jan 6, 202621.2721.6221.1821.4321.430.99%1,344,945
Jan 5, 202621.3321.5321.1321.2221.22-0.42%1,502,035
Dec 31, 202521.2121.5020.9221.3121.310.28%1,492,299
Dec 30, 202521.7521.8421.2421.2521.25-2.66%1,280,704
Dec 29, 202522.2922.2921.0921.8321.83-0.14%1,484,904
Dec 26, 202522.5522.6421.7221.8621.86-3.57%1,646,800
Dec 25, 202522.3622.8422.2022.6722.671.39%1,636,783
Dec 24, 202522.1922.5222.0822.3622.361.13%1,366,321
Dec 23, 202522.7222.8522.0322.1122.11-3.03%1,554,600
Dec 22, 202522.8123.0322.6522.8022.80-0.52%1,299,200
Dec 19, 202522.9723.3922.7722.9222.92-0.69%1,410,302
Dec 18, 202523.0023.4922.7523.0823.080.52%1,562,400
Dec 17, 202523.2623.5522.4722.9622.96-1.96%2,764,300
Dec 16, 202523.8924.1522.8023.4223.42-1.89%3,394,619
Dec 15, 202524.4025.3023.5223.8723.873.60%5,462,321
Dec 12, 202523.2225.4423.0223.0423.04-1.12%4,791,429
Dec 11, 202523.3323.9922.7323.3023.300.73%2,407,408
Dec 10, 202523.5223.6722.5623.1323.13-1.95%2,780,835
Dec 9, 202524.0024.3723.5323.5923.59-1.67%2,596,340
Dec 8, 202523.6124.2523.2023.9923.991.31%3,741,700
Dec 5, 202521.6223.7021.5823.6823.689.17%3,969,441
Dec 4, 202521.9322.0421.4721.6921.69-1.09%1,572,127
Dec 3, 202521.6022.4821.3521.9321.932.24%2,559,298
Dec 2, 202521.6321.7521.3621.4521.45-0.92%720,400
Dec 1, 202521.6521.9121.5121.6521.65-1,361,277
Nov 28, 202521.2921.7521.2621.6521.651.07%922,800
Nov 27, 202521.0221.5720.9521.4221.421.95%1,237,000
Nov 26, 202521.2121.6320.9821.0121.01-1.13%1,033,400
Nov 25, 202521.1721.6521.1221.2521.250.71%914,400
Nov 24, 202521.0921.2320.8021.1021.101.05%1,267,100
Nov 21, 202521.9122.1920.5820.8820.88-6.12%3,129,927
Nov 20, 202522.1423.0822.1422.2422.241.00%2,056,427
Nov 19, 202522.4522.5521.9322.0222.02-1.61%1,706,235
Nov 18, 202522.8122.8822.1922.3822.38-1.84%2,119,183
Nov 17, 202522.8023.2022.6822.8022.80-0.26%2,247,362
Nov 14, 202523.3023.7022.8622.8622.86-2.10%2,898,114
Nov 13, 202522.8924.4422.8923.3523.352.01%4,320,796
Nov 12, 202522.8623.6922.5922.8922.890.04%4,206,270
Nov 11, 202521.9223.1021.7322.8822.885.05%5,185,356
Nov 10, 202522.3022.3221.7221.7821.78-1.40%1,296,900
Nov 7, 202521.7022.2421.5122.0922.091.38%1,889,573
Nov 6, 202521.5422.0021.4621.7921.791.16%1,459,200
Nov 5, 202521.2421.6421.0221.5421.541.22%1,552,277
Nov 4, 202521.7021.7821.1821.2821.28-2.12%1,650,138
Nov 3, 202521.8922.0421.4021.7421.74-0.59%1,531,937
Oct 31, 202521.6222.0421.4221.8721.871.20%1,862,273
Oct 30, 202522.0622.2021.5521.6121.61-2.04%2,234,330
Oct 29, 202521.6222.1821.5922.0622.061.15%2,164,770
Oct 28, 202521.7122.6421.5621.8121.810.46%3,733,270
Oct 27, 202521.3821.7421.1821.7121.711.16%2,106,252
Oct 24, 202521.2221.9521.0021.4621.461.75%3,028,300
Oct 23, 202521.7521.7520.7021.0921.09-3.96%3,504,624
Oct 22, 202521.6021.9721.1021.9621.962.47%3,610,131
Oct 21, 202521.4421.7521.1821.4321.43-0.83%2,208,798
Oct 20, 202521.1821.7620.8521.6121.613.15%3,676,200
Oct 17, 202520.3021.3520.1520.9520.953.46%4,024,400
Oct 16, 202520.4020.6020.1020.2520.25-1.27%1,225,700
Oct 15, 202520.8020.8020.2220.5120.510.69%1,680,300
Oct 14, 202520.8121.0820.2820.3720.37-2.11%1,829,730
Oct 13, 202520.0221.1919.6520.8120.81-0.34%3,136,962
Oct 10, 202520.3821.9320.1920.8820.882.96%3,146,546