Skip to main content
Ganzhou Yihao New Materials Co., Ltd. (SHE:301176)
China flag China · Delayed Price · Currency is CNY
28.89
-0.08 (-0.28%)
Mar 11, 2026, 1:15 PM CST

SHE:301176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202628.6229.4825.4229.01-0.14%10,289,983
Mar 10, 202625.4229.7325.4228.9728.9715.01%14,704,650
Mar 9, 202625.0025.3023.9525.1925.19-4.94%6,241,723
Mar 6, 202625.5126.8025.3726.5026.503.03%4,030,571
Mar 5, 202626.2926.5525.5825.7225.720.47%4,267,300
Mar 4, 202625.5226.3025.2525.6025.60-0.97%4,696,551
Mar 3, 202627.5230.0025.6725.8525.85-5.52%5,584,300
Mar 2, 202627.6428.1927.2227.3627.36-2.98%4,864,000
Feb 27, 202628.6528.7927.7528.2028.20-2.96%6,914,487
Feb 26, 202629.5129.8028.8829.0629.06-3.74%9,915,944
Feb 25, 202629.3630.3028.8330.1930.193.71%12,897,345
Feb 24, 202626.7729.9726.1329.1129.1110.06%14,496,898
Feb 13, 202626.1326.9926.1126.4526.450.84%4,950,430
Feb 12, 202625.8726.4825.6226.2326.230.15%6,588,842
Feb 11, 202625.2028.1025.1626.1926.194.34%10,620,836
Feb 10, 202624.1526.1224.1025.1025.103.98%6,649,394
Feb 9, 202623.9024.1723.6824.1424.142.16%1,541,252
Feb 6, 202623.4223.9023.1423.6323.631.20%1,865,958
Feb 5, 202623.5223.9323.3123.3523.35-1.27%1,691,400
Feb 4, 202623.6223.8723.4023.6523.65-0.46%1,628,400
Feb 3, 202623.6923.9523.5223.7623.761.93%1,958,000
Feb 2, 202623.8524.1423.3123.3123.31-2.26%2,033,208
Jan 30, 202623.8424.1523.1923.8523.85-0.96%3,172,874
Jan 29, 202625.0425.2624.0024.0824.08-3.68%3,459,300
Jan 28, 202626.3026.3024.9125.0025.00-4.94%3,981,200
Jan 27, 202626.2326.4325.1426.3026.30-0.30%4,100,697
Jan 26, 202626.4826.8826.0926.3826.38-1.24%3,956,875
Jan 23, 202627.5627.7226.5526.7126.71-2.70%5,669,653
Jan 22, 202627.2028.5327.2027.4527.451.67%8,166,241
Jan 21, 202625.8927.0825.7227.0027.004.33%4,877,988
Jan 20, 202626.4626.7425.5925.8825.88-2.56%3,032,600
Jan 19, 202626.3426.7426.0026.5626.560.72%3,338,357
Jan 16, 202625.7626.4925.3726.3726.372.41%4,819,307
Jan 15, 202625.7525.9625.3125.7525.75-0.19%2,639,086
Jan 14, 202625.2626.1825.1325.8025.801.86%3,845,416
Jan 13, 202626.2026.2625.3125.3325.33-3.32%3,235,899
Jan 12, 202625.5126.2025.3326.2026.202.91%3,860,537
Jan 9, 202625.7025.7025.2325.4625.46-0.62%2,388,777
Jan 8, 202625.4025.9325.2725.6225.620.31%1,896,900
Jan 7, 202625.8325.9625.4525.5425.54-0.97%2,559,559
Jan 6, 202625.8025.9625.4225.7925.79-0.42%2,589,300
Jan 5, 202625.3826.1025.1625.9025.902.90%2,627,549
Dec 31, 202525.6525.8525.1225.1725.17-1.99%1,866,054
Dec 30, 202525.7826.1325.6125.6825.68-1.61%2,173,427
Dec 29, 202525.8126.4025.7526.1026.100.77%2,274,350
Dec 26, 202526.0226.5025.6825.9025.90-0.58%3,392,169
Dec 25, 202526.1626.5626.0026.0526.05-1.51%4,114,500
Dec 24, 202525.2227.7725.2126.4526.454.50%6,239,499
Dec 23, 202524.9325.8024.6025.3125.311.65%3,478,400
Dec 22, 202524.3125.0824.2624.9024.902.68%2,253,700
Dec 19, 202525.0225.0424.2424.2524.25-1.30%1,912,400
Dec 18, 202525.3525.4024.5324.5724.57-2.27%2,151,950
Dec 17, 202524.4225.1523.9725.1425.142.91%2,688,500
Dec 16, 202524.6125.0824.2324.4324.43-1.73%1,831,800
Dec 15, 202524.9525.1424.7524.8624.86-1.62%1,811,300
Dec 12, 202525.4525.7325.1325.2725.27-1.13%1,999,200
Dec 11, 202526.6326.7425.5025.5625.56-3.73%2,081,900
Dec 10, 202527.0027.0726.3626.5526.55-1.81%1,800,800
Dec 9, 202526.4827.4926.4827.0427.041.24%2,622,502
Dec 8, 202526.0826.8525.9426.7126.712.81%2,296,644
Dec 5, 202525.5425.9825.2825.9825.981.48%1,393,343
Dec 4, 202525.7826.0525.3125.6025.60-0.70%1,574,200
Dec 3, 202526.3326.4125.7025.7825.78-2.01%1,482,900
Dec 2, 202526.5026.6526.2626.3126.31-1.16%1,649,949
Dec 1, 202525.9926.9825.9926.6226.622.19%2,390,302
Nov 28, 202525.7126.0625.6326.0526.050.97%1,616,600
Nov 27, 202525.6826.2025.5925.8025.800.66%1,712,800
Nov 26, 202526.0026.4325.6125.6325.63-1.80%1,775,402
Nov 25, 202525.8026.7825.3626.1026.103.00%2,731,500
Nov 24, 202525.4225.5624.8325.3425.342.01%1,918,300
Nov 21, 202526.1726.4724.8324.8424.84-5.37%4,114,700
Nov 20, 202525.9827.3925.9826.2526.252.58%4,354,870
Nov 19, 202526.5726.6525.4625.5925.59-3.69%1,939,099
Nov 18, 202526.8427.1026.4426.5726.57-1.19%1,683,289
Nov 17, 202527.3127.4126.6526.8926.89-0.52%1,976,800
Nov 14, 202526.3627.3726.3627.0327.03-1.06%2,352,571
Nov 13, 202527.2427.8327.0027.3227.320.44%3,909,300
Nov 12, 202526.4727.4726.0627.2027.202.72%4,560,200
Nov 11, 202526.8826.9826.3026.4826.48-0.94%1,451,200
Nov 10, 202527.2027.2826.3926.7326.73-0.56%1,966,834
Nov 7, 202527.1227.3626.8126.8826.88-1.61%1,926,424
Nov 6, 202527.1327.5026.7827.3227.321.00%2,338,200
Nov 5, 202527.0127.3826.7627.0527.05-1.17%2,636,000
Nov 4, 202527.4927.9027.1827.3727.37-0.40%2,244,700
Nov 3, 202527.2827.6527.1327.4827.480.18%2,194,669
Oct 31, 202527.9928.2427.4027.4327.43-0.83%2,713,469
Oct 30, 202528.0428.5027.6027.6627.66-3.39%4,968,264
Oct 29, 202528.3429.6828.3428.6328.631.02%5,917,457
Oct 28, 202527.6928.8627.5028.3428.341.14%3,714,786
Oct 27, 202527.7028.3727.6028.0228.021.19%3,487,828
Oct 24, 202527.4928.0527.3127.6927.691.76%4,923,845
Oct 23, 202527.2827.6826.7827.2127.210.55%2,917,500
Oct 22, 202526.6627.5026.4627.0627.061.08%3,242,643
Oct 21, 202526.0426.7925.6626.7726.773.40%3,337,244
Oct 20, 202525.7926.0525.4125.8925.892.41%2,291,867
Oct 17, 202526.1226.3025.0025.2825.28-3.25%1,996,200
Oct 16, 202526.3026.4825.9626.1326.13-0.31%1,900,701
Oct 15, 202525.7026.3225.4526.2126.211.75%2,025,000
Oct 14, 202526.6526.8525.6325.7625.76-2.05%2,898,603
Oct 13, 202525.6626.4324.0526.3026.30-0.87%3,165,381