Skip to main content
Ganzhou Yihao New Materials Co., Ltd. (SHE:301176)
China flag China · Delayed Price · Currency is CNY
36.70
-1.17 (-3.09%)
Apr 30, 2026, 9:55 AM CST

SHE:301176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202635.6339.4534.9637.8737.876.29%18,763,734
Apr 28, 202632.8137.7532.3035.6335.635.79%21,814,410
Apr 27, 202629.7533.8329.7533.6833.6814.79%18,150,545
Apr 24, 202630.2531.9929.1229.3429.342.44%12,321,468
Apr 23, 202629.6829.8928.3028.6428.64-3.92%5,522,326
Apr 22, 202629.5030.4829.4029.8129.810.17%7,617,581
Apr 21, 202628.5930.2928.2929.7629.763.19%9,368,600
Apr 20, 202629.4929.4928.7228.8428.84-1.37%5,256,442
Apr 17, 202629.2029.6728.6029.2429.24-1.02%5,966,600
Apr 16, 202629.3930.3029.0229.5429.540.51%7,378,594
Apr 15, 202629.6031.1029.1729.3929.39-0.71%9,334,600
Apr 14, 202629.8830.2829.2229.6029.60-0.97%7,040,928
Apr 13, 202628.3030.3028.3029.8929.893.53%9,272,937
Apr 10, 202628.0029.5827.6528.8728.873.11%9,954,043
Apr 9, 202627.1828.2826.7728.0028.000.83%6,950,553
Apr 8, 202627.4427.8826.6927.7727.773.81%8,300,706
Apr 7, 202625.5227.4925.5226.7526.754.78%8,918,143
Apr 3, 202626.7526.8525.1825.5325.530.27%7,769,600
Apr 2, 202626.5727.1725.1825.4625.46-5.18%9,172,137
Apr 1, 202625.2828.8025.2826.8526.859.15%13,889,840
Mar 31, 202626.3626.6824.4724.6024.60-7.20%5,614,590
Mar 30, 202625.6526.5925.1226.5126.510.95%5,106,172
Mar 27, 202625.5026.8324.8926.2626.260.81%5,764,513
Mar 26, 202626.8027.5025.9526.0526.05-3.23%4,685,191
Mar 25, 202627.4527.9226.6726.9226.92-0.77%6,353,302
Mar 24, 202626.0727.7825.2327.1327.139.04%9,053,473
Mar 23, 202626.4526.9124.6824.8824.88-8.73%8,086,661
Mar 20, 202629.2929.7427.1027.2627.26-4.48%6,321,902
Mar 19, 202629.0929.5128.3428.5428.54-2.86%5,369,400
Mar 18, 202629.9630.4629.0029.3829.38-0.68%7,726,889
Mar 17, 202630.0131.4529.2029.5829.58-3.62%11,312,940
Mar 16, 202627.4630.9027.1230.6930.6911.48%14,247,430
Mar 13, 202627.9628.0927.3727.5327.53-1.99%5,460,497
Mar 12, 202628.4129.1527.7428.0928.09-2.94%6,013,948
Mar 11, 202628.6229.4828.0628.9428.94-0.10%12,969,080
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