Yingkou Fengguang Advanced Material Co.,Ltd (SHE:301100)
China
· Delayed Price · Currency is CNY 18.75
-0.10 (-0.53%)
At close: Apr 30, 2026
SHE:301100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.06 | 19.23 | 18.67 | 18.85 | 18.85 | -1.10% | 3,448,966 |
| Apr 28, 2026 | 20.21 | 20.28 | 19.01 | 19.06 | 19.06 | 1.71% | 5,279,300 |
| Apr 27, 2026 | 18.59 | 18.81 | 18.16 | 18.74 | 18.74 | 1.13% | 1,907,157 |
| Apr 24, 2026 | 18.23 | 18.63 | 18.10 | 18.53 | 18.53 | 1.09% | 1,498,821 |
| Apr 23, 2026 | 18.86 | 18.95 | 18.00 | 18.33 | 18.33 | -2.55% | 1,915,200 |
| Apr 22, 2026 | 18.82 | 18.90 | 18.62 | 18.81 | 18.81 | -0.32% | 768,900 |
| Apr 21, 2026 | 18.89 | 18.96 | 18.70 | 18.87 | 18.87 | - | 926,700 |
| Apr 20, 2026 | 18.90 | 18.90 | 18.63 | 18.87 | 18.87 | 0.69% | 910,400 |
| Apr 17, 2026 | 18.50 | 18.83 | 18.50 | 18.74 | 18.74 | 0.81% | 1,136,700 |
| Apr 16, 2026 | 18.34 | 18.70 | 18.06 | 18.59 | 18.59 | 1.86% | 1,364,115 |
| Apr 15, 2026 | 18.47 | 18.56 | 18.15 | 18.25 | 18.25 | -1.08% | 1,190,030 |
| Apr 14, 2026 | 18.60 | 18.60 | 18.18 | 18.45 | 18.45 | -0.05% | 1,182,200 |
| Apr 13, 2026 | 18.83 | 18.83 | 18.22 | 18.46 | 18.46 | -1.12% | 1,304,000 |
| Apr 10, 2026 | 18.65 | 18.88 | 18.62 | 18.67 | 18.67 | 0.48% | 841,000 |
| Apr 9, 2026 | 18.86 | 18.95 | 18.43 | 18.58 | 18.58 | -2.00% | 1,002,100 |
| Apr 8, 2026 | 18.63 | 19.00 | 18.30 | 18.96 | 18.96 | 3.83% | 1,516,800 |
| Apr 7, 2026 | 18.01 | 18.28 | 17.70 | 18.26 | 18.26 | 3.22% | 1,506,079 |
| Apr 3, 2026 | 18.34 | 18.34 | 17.61 | 17.69 | 17.69 | -3.07% | 1,165,400 |
| Apr 2, 2026 | 18.70 | 18.85 | 18.06 | 18.25 | 18.25 | -1.88% | 1,433,300 |
| Apr 1, 2026 | 18.58 | 18.80 | 18.38 | 18.60 | 18.60 | 0.81% | 1,089,100 |
| Mar 31, 2026 | 18.95 | 19.07 | 18.40 | 18.45 | 18.45 | -2.28% | 1,366,900 |
| Mar 30, 2026 | 18.43 | 18.88 | 18.43 | 18.88 | 18.88 | 0.43% | 1,180,106 |
| Mar 27, 2026 | 18.11 | 18.94 | 18.06 | 18.80 | 18.80 | 2.29% | 1,950,300 |
| Mar 26, 2026 | 18.85 | 18.86 | 18.25 | 18.38 | 18.38 | -1.13% | 1,137,867 |
| Mar 25, 2026 | 18.48 | 18.85 | 18.48 | 18.59 | 18.59 | 0.70% | 1,419,200 |
| Mar 24, 2026 | 18.22 | 18.50 | 17.84 | 18.46 | 18.46 | 3.24% | 1,766,800 |
| Mar 23, 2026 | 18.78 | 18.86 | 17.70 | 17.88 | 17.88 | -4.89% | 3,021,221 |
| Mar 20, 2026 | 20.06 | 20.15 | 18.80 | 18.80 | 18.80 | -5.86% | 2,911,579 |
| Mar 19, 2026 | 20.38 | 20.95 | 19.88 | 19.97 | 19.97 | -2.82% | 2,230,700 |
| Mar 18, 2026 | 20.50 | 20.61 | 20.17 | 20.55 | 20.55 | 0.83% | 1,401,899 |
| Mar 17, 2026 | 21.20 | 21.52 | 20.30 | 20.38 | 20.38 | -3.32% | 1,723,864 |
| Mar 16, 2026 | 21.02 | 21.29 | 20.89 | 21.08 | 21.08 | 0.05% | 1,508,200 |
| Mar 13, 2026 | 21.19 | 21.56 | 21.04 | 21.07 | 21.07 | -0.57% | 1,743,079 |
| Mar 12, 2026 | 21.72 | 21.75 | 21.13 | 21.19 | 21.19 | -1.90% | 1,961,957 |
| Mar 11, 2026 | 21.90 | 22.09 | 21.51 | 21.60 | 21.60 | -1.32% | 2,300,043 |
| Mar 10, 2026 | 21.72 | 21.96 | 21.59 | 21.89 | 21.89 | 1.11% | 2,323,739 |
| Mar 9, 2026 | 21.48 | 22.03 | 21.10 | 21.65 | 21.65 | -0.64% | 3,324,279 |
| Mar 6, 2026 | 21.52 | 22.06 | 21.10 | 21.79 | 21.79 | 2.40% | 3,581,200 |
| Mar 5, 2026 | 21.98 | 22.09 | 21.19 | 21.28 | 21.28 | 1.09% | 4,238,890 |
| Mar 4, 2026 | 20.50 | 21.07 | 20.30 | 21.05 | 21.05 | 0.67% | 3,184,295 |
| Mar 3, 2026 | 21.96 | 22.18 | 20.77 | 20.91 | 20.91 | -5.73% | 5,598,211 |
| Mar 2, 2026 | 22.35 | 22.60 | 21.74 | 22.18 | 22.18 | -4.36% | 8,019,522 |
| Feb 27, 2026 | 23.23 | 23.58 | 22.80 | 23.19 | 23.19 | -2.73% | 8,140,806 |
| Feb 26, 2026 | 24.51 | 24.51 | 23.14 | 23.84 | 23.84 | -5.17% | 15,232,524 |
| Feb 25, 2026 | 23.37 | 25.14 | 23.37 | 25.14 | 25.14 | 20.00% | 8,531,418 |
| Feb 24, 2026 | 20.51 | 21.06 | 20.40 | 20.95 | 20.95 | 4.07% | 1,642,261 |
| Feb 13, 2026 | 20.21 | 20.48 | 20.10 | 20.13 | 20.13 | -0.54% | 1,371,000 |
| Feb 12, 2026 | 20.76 | 20.85 | 20.21 | 20.24 | 20.24 | -2.65% | 1,441,500 |
| Feb 11, 2026 | 21.10 | 21.25 | 20.74 | 20.79 | 20.79 | -1.52% | 1,315,421 |
| Feb 10, 2026 | 21.39 | 21.39 | 21.08 | 21.11 | 21.11 | -0.75% | 1,037,386 |
| Feb 9, 2026 | 21.50 | 21.52 | 21.09 | 21.27 | 21.27 | 1.62% | 1,195,500 |
| Feb 6, 2026 | 20.66 | 20.96 | 20.36 | 20.93 | 20.93 | 1.31% | 1,391,300 |
| Feb 5, 2026 | 21.14 | 21.17 | 20.51 | 20.66 | 20.66 | -1.95% | 1,373,300 |
| Feb 4, 2026 | 21.31 | 21.55 | 20.88 | 21.07 | 21.07 | -1.08% | 1,443,164 |
| Feb 3, 2026 | 21.32 | 21.55 | 21.10 | 21.30 | 21.30 | 1.33% | 1,582,100 |
| Feb 2, 2026 | 21.95 | 22.10 | 21.02 | 21.02 | 21.02 | -3.13% | 1,861,500 |
| Jan 30, 2026 | 21.21 | 21.88 | 21.11 | 21.70 | 21.70 | 2.17% | 2,285,877 |
| Jan 29, 2026 | 21.93 | 22.19 | 21.20 | 21.24 | 21.24 | -2.75% | 2,249,296 |
| Jan 28, 2026 | 22.65 | 23.07 | 21.81 | 21.84 | 21.84 | -2.15% | 1,819,246 |
| Jan 27, 2026 | 22.28 | 22.40 | 21.67 | 22.32 | 22.32 | 0.27% | 1,511,000 |
| Jan 26, 2026 | 22.33 | 22.59 | 22.00 | 22.26 | 22.26 | -0.27% | 1,677,700 |
| Jan 23, 2026 | 22.33 | 22.53 | 22.20 | 22.32 | 22.32 | -0.71% | 1,173,779 |
| Jan 22, 2026 | 22.40 | 22.57 | 22.25 | 22.48 | 22.48 | 0.13% | 1,339,433 |
| Jan 21, 2026 | 22.03 | 22.45 | 21.96 | 22.45 | 22.45 | 1.26% | 1,292,704 |
| Jan 20, 2026 | 22.58 | 22.58 | 21.98 | 22.17 | 22.17 | -1.82% | 1,604,799 |
| Jan 19, 2026 | 22.18 | 22.81 | 21.98 | 22.58 | 22.58 | 2.17% | 2,135,800 |
| Jan 16, 2026 | 22.00 | 22.13 | 21.73 | 22.10 | 22.10 | 0.91% | 1,541,200 |
| Jan 15, 2026 | 21.97 | 21.97 | 21.55 | 21.90 | 21.90 | 1.15% | 1,282,000 |
| Jan 14, 2026 | 21.38 | 22.36 | 21.29 | 21.65 | 21.65 | 1.69% | 2,751,999 |
| Jan 13, 2026 | 21.76 | 21.88 | 21.28 | 21.29 | 21.29 | -2.20% | 1,879,600 |
| Jan 12, 2026 | 21.47 | 21.90 | 21.44 | 21.77 | 21.77 | 1.40% | 1,468,900 |
| Jan 9, 2026 | 21.43 | 21.59 | 21.28 | 21.47 | 21.47 | 0.09% | 1,106,099 |
| Jan 8, 2026 | 21.14 | 21.61 | 21.14 | 21.45 | 21.45 | 0.99% | 901,800 |
| Jan 7, 2026 | 21.38 | 21.51 | 21.15 | 21.24 | 21.24 | -0.89% | 1,208,700 |
| Jan 6, 2026 | 21.27 | 21.62 | 21.18 | 21.43 | 21.43 | 0.99% | 1,344,945 |
| Jan 5, 2026 | 21.33 | 21.53 | 21.13 | 21.22 | 21.22 | -0.42% | 1,502,035 |
| Dec 31, 2025 | 21.21 | 21.50 | 20.92 | 21.31 | 21.31 | 0.28% | 1,492,299 |
| Dec 30, 2025 | 21.75 | 21.84 | 21.24 | 21.25 | 21.25 | -2.66% | 1,280,704 |
| Dec 29, 2025 | 22.29 | 22.29 | 21.09 | 21.83 | 21.83 | -0.14% | 1,484,904 |
| Dec 26, 2025 | 22.55 | 22.64 | 21.72 | 21.86 | 21.86 | -3.57% | 1,646,800 |
| Dec 25, 2025 | 22.36 | 22.84 | 22.20 | 22.67 | 22.67 | 1.39% | 1,636,783 |
| Dec 24, 2025 | 22.19 | 22.52 | 22.08 | 22.36 | 22.36 | 1.13% | 1,366,321 |
| Dec 23, 2025 | 22.72 | 22.85 | 22.03 | 22.11 | 22.11 | -3.03% | 1,554,600 |
| Dec 22, 2025 | 22.81 | 23.03 | 22.65 | 22.80 | 22.80 | -0.52% | 1,299,200 |
| Dec 19, 2025 | 22.97 | 23.39 | 22.77 | 22.92 | 22.92 | -0.69% | 1,410,302 |
| Dec 18, 2025 | 23.00 | 23.49 | 22.75 | 23.08 | 23.08 | 0.52% | 1,562,400 |
| Dec 17, 2025 | 23.26 | 23.55 | 22.47 | 22.96 | 22.96 | -1.96% | 2,764,300 |
| Dec 16, 2025 | 23.89 | 24.15 | 22.80 | 23.42 | 23.42 | -1.89% | 3,394,619 |
| Dec 15, 2025 | 24.40 | 25.30 | 23.52 | 23.87 | 23.87 | 3.60% | 5,462,321 |
| Dec 12, 2025 | 23.22 | 25.44 | 23.02 | 23.04 | 23.04 | -1.12% | 4,791,429 |
| Dec 11, 2025 | 23.33 | 23.99 | 22.73 | 23.30 | 23.30 | 0.73% | 2,407,408 |
| Dec 10, 2025 | 23.52 | 23.67 | 22.56 | 23.13 | 23.13 | -1.95% | 2,780,835 |
| Dec 9, 2025 | 24.00 | 24.37 | 23.53 | 23.59 | 23.59 | -1.67% | 2,596,340 |
| Dec 8, 2025 | 23.61 | 24.25 | 23.20 | 23.99 | 23.99 | 1.31% | 3,741,700 |
| Dec 5, 2025 | 21.62 | 23.70 | 21.58 | 23.68 | 23.68 | 9.17% | 3,969,441 |
| Dec 4, 2025 | 21.93 | 22.04 | 21.47 | 21.69 | 21.69 | -1.09% | 1,572,127 |
| Dec 3, 2025 | 21.60 | 22.48 | 21.35 | 21.93 | 21.93 | 2.24% | 2,559,298 |
| Dec 2, 2025 | 21.63 | 21.75 | 21.36 | 21.45 | 21.45 | -0.92% | 720,400 |
| Dec 1, 2025 | 21.65 | 21.91 | 21.51 | 21.65 | 21.65 | - | 1,361,277 |
| Nov 28, 2025 | 21.29 | 21.75 | 21.26 | 21.65 | 21.65 | 1.07% | 922,800 |