Fujian Yuanxiang New Materials Co.,Ltd (SHE:301300)
China
· Delayed Price · Currency is CNY 42.79
-0.01 (-0.02%)
At close: Apr 30, 2026
SHE:301300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 43.00 | 43.44 | 42.38 | 42.79 | 42.79 | -0.02% | 1,765,174 |
| Apr 29, 2026 | 41.20 | 43.06 | 39.81 | 42.80 | 42.80 | -5.12% | 2,427,705 |
| Apr 28, 2026 | 46.05 | 46.19 | 44.69 | 45.11 | 45.11 | -1.93% | 803,111 |
| Apr 27, 2026 | 45.70 | 46.02 | 45.01 | 46.00 | 46.00 | 0.44% | 795,100 |
| Apr 24, 2026 | 45.18 | 46.25 | 44.50 | 45.80 | 45.80 | 1.33% | 908,001 |
| Apr 23, 2026 | 45.49 | 46.35 | 44.72 | 45.20 | 45.20 | -1.29% | 931,600 |
| Apr 22, 2026 | 44.97 | 46.15 | 44.71 | 45.79 | 45.79 | 1.64% | 961,700 |
| Apr 21, 2026 | 44.57 | 45.08 | 44.35 | 45.05 | 45.05 | 0.85% | 833,400 |
| Apr 20, 2026 | 44.34 | 44.67 | 43.54 | 44.67 | 44.67 | 0.79% | 903,800 |
| Apr 17, 2026 | 44.23 | 44.51 | 43.98 | 44.32 | 44.32 | 0.20% | 645,300 |
| Apr 16, 2026 | 43.61 | 44.53 | 43.00 | 44.23 | 44.23 | 1.91% | 842,600 |
| Apr 15, 2026 | 44.39 | 44.39 | 43.27 | 43.40 | 43.40 | -1.56% | 766,700 |
| Apr 14, 2026 | 44.49 | 44.50 | 43.50 | 44.09 | 44.09 | -0.09% | 823,691 |
| Apr 13, 2026 | 44.38 | 44.42 | 43.69 | 44.13 | 44.13 | -0.11% | 910,480 |
| Apr 10, 2026 | 44.43 | 45.42 | 43.90 | 44.18 | 44.18 | -0.05% | 1,301,399 |
| Apr 9, 2026 | 43.69 | 44.50 | 43.11 | 44.20 | 44.20 | 0.39% | 969,295 |
| Apr 8, 2026 | 43.58 | 44.15 | 43.00 | 44.03 | 44.03 | 3.36% | 1,016,870 |
| Apr 7, 2026 | 41.44 | 42.99 | 41.44 | 42.60 | 42.60 | 2.82% | 1,201,915 |
| Apr 3, 2026 | 41.99 | 42.15 | 40.79 | 41.43 | 41.43 | -0.81% | 867,400 |
| Apr 2, 2026 | 43.13 | 43.14 | 41.30 | 41.77 | 41.77 | -3.38% | 811,200 |
| Apr 1, 2026 | 42.94 | 43.36 | 42.62 | 43.23 | 43.23 | 3.64% | 818,800 |
| Mar 31, 2026 | 42.56 | 43.40 | 41.71 | 41.71 | 41.71 | -2.95% | 808,700 |
| Mar 30, 2026 | 42.01 | 43.11 | 41.85 | 42.98 | 42.98 | 0.37% | 918,590 |
| Mar 27, 2026 | 41.72 | 43.09 | 41.28 | 42.82 | 42.82 | 2.15% | 811,700 |
| Mar 26, 2026 | 42.97 | 43.35 | 41.46 | 41.92 | 41.92 | -1.80% | 907,200 |
| Mar 25, 2026 | 41.98 | 43.56 | 41.78 | 42.69 | 42.69 | 2.01% | 1,387,000 |
| Mar 24, 2026 | 41.03 | 41.91 | 39.70 | 41.85 | 41.85 | 5.15% | 1,771,900 |
| Mar 23, 2026 | 42.06 | 42.28 | 39.63 | 39.80 | 39.80 | -5.80% | 1,784,700 |
| Mar 20, 2026 | 44.50 | 45.00 | 42.17 | 42.25 | 42.25 | -4.30% | 1,463,984 |
| Mar 19, 2026 | 46.44 | 46.44 | 43.82 | 44.15 | 44.15 | -5.18% | 1,501,200 |
| Mar 18, 2026 | 46.71 | 46.71 | 45.41 | 46.56 | 46.56 | 1.50% | 1,256,706 |
| Mar 17, 2026 | 48.96 | 49.19 | 45.77 | 45.87 | 45.87 | -6.62% | 2,034,840 |
| Mar 16, 2026 | 47.54 | 49.12 | 47.54 | 49.12 | 49.12 | 3.67% | 1,868,243 |
| Mar 13, 2026 | 47.61 | 48.47 | 47.00 | 47.38 | 47.38 | -0.73% | 1,117,366 |
| Mar 12, 2026 | 48.64 | 49.33 | 47.66 | 47.73 | 47.73 | -1.95% | 1,471,700 |
| Mar 11, 2026 | 48.67 | 49.34 | 48.52 | 48.68 | 48.68 | 0.62% | 1,730,871 |
| Mar 10, 2026 | 47.80 | 48.51 | 47.30 | 48.38 | 48.38 | 2.89% | 1,422,100 |
| Mar 9, 2026 | 47.03 | 48.56 | 46.46 | 47.02 | 47.02 | -0.86% | 1,650,500 |
| Mar 6, 2026 | 45.89 | 47.74 | 45.53 | 47.43 | 47.43 | 3.29% | 1,488,900 |
| Mar 5, 2026 | 45.94 | 46.29 | 45.44 | 45.92 | 45.92 | 1.95% | 1,060,126 |
| Mar 4, 2026 | 45.05 | 46.19 | 44.71 | 45.04 | 45.04 | -1.25% | 1,304,300 |
| Mar 3, 2026 | 47.77 | 48.22 | 45.52 | 45.61 | 45.61 | -4.02% | 1,833,701 |
| Mar 2, 2026 | 48.80 | 49.10 | 47.50 | 47.52 | 47.52 | -4.00% | 2,689,654 |
| Feb 27, 2026 | 48.24 | 49.74 | 47.76 | 49.50 | 49.50 | 2.27% | 2,075,999 |
| Feb 26, 2026 | 48.41 | 48.76 | 47.64 | 48.40 | 48.40 | -0.02% | 1,855,246 |
| Feb 25, 2026 | 47.40 | 48.78 | 47.39 | 48.41 | 48.41 | 2.15% | 1,930,330 |
| Feb 24, 2026 | 46.19 | 47.68 | 46.19 | 47.39 | 47.39 | 3.02% | 1,668,741 |
| Feb 13, 2026 | 46.00 | 46.95 | 45.88 | 46.00 | 46.00 | - | 1,461,300 |
| Feb 12, 2026 | 46.82 | 46.91 | 45.73 | 46.00 | 46.00 | -2.17% | 1,325,167 |
| Feb 11, 2026 | 46.76 | 47.66 | 46.53 | 47.02 | 47.02 | 1.05% | 1,644,905 |
| Feb 10, 2026 | 47.23 | 47.44 | 46.49 | 46.53 | 46.53 | -1.65% | 1,152,399 |
| Feb 9, 2026 | 46.25 | 47.36 | 45.40 | 47.31 | 47.31 | 3.61% | 1,824,200 |
| Feb 6, 2026 | 45.40 | 46.45 | 45.09 | 45.66 | 45.66 | 0.13% | 1,199,850 |
| Feb 5, 2026 | 45.55 | 46.27 | 45.35 | 45.60 | 45.60 | -0.04% | 1,024,406 |
| Feb 4, 2026 | 45.43 | 46.20 | 45.26 | 45.62 | 45.62 | -0.07% | 998,785 |
| Feb 3, 2026 | 44.63 | 45.65 | 44.55 | 45.65 | 45.65 | 2.88% | 1,025,000 |
| Feb 2, 2026 | 45.56 | 46.08 | 44.21 | 44.37 | 44.37 | -3.33% | 1,327,709 |
| Jan 30, 2026 | 45.38 | 46.08 | 44.44 | 45.90 | 45.90 | 1.44% | 1,411,042 |
| Jan 29, 2026 | 45.57 | 46.78 | 44.74 | 45.25 | 45.25 | -0.57% | 1,389,079 |
| Jan 28, 2026 | 45.85 | 46.38 | 45.25 | 45.51 | 45.51 | -0.87% | 1,338,771 |
| Jan 27, 2026 | 46.75 | 46.91 | 44.11 | 45.91 | 45.91 | -1.14% | 1,492,300 |
| Jan 26, 2026 | 47.49 | 47.49 | 45.96 | 46.44 | 46.44 | -1.46% | 1,486,000 |
| Jan 23, 2026 | 46.98 | 47.28 | 46.37 | 47.13 | 47.13 | 0.55% | 1,441,828 |
| Jan 22, 2026 | 47.01 | 47.33 | 46.63 | 46.87 | 46.87 | -0.40% | 1,436,451 |
| Jan 21, 2026 | 46.50 | 47.15 | 45.99 | 47.06 | 47.06 | 1.14% | 1,918,800 |
| Jan 20, 2026 | 46.87 | 48.18 | 46.12 | 46.53 | 46.53 | 0.89% | 3,172,499 |
| Jan 19, 2026 | 45.11 | 46.39 | 44.98 | 46.12 | 46.12 | 1.38% | 1,635,300 |
| Jan 16, 2026 | 44.50 | 45.74 | 44.33 | 45.49 | 45.49 | 2.41% | 2,024,900 |
| Jan 15, 2026 | 43.70 | 44.69 | 43.70 | 44.42 | 44.42 | 0.38% | 969,700 |
| Jan 14, 2026 | 44.66 | 45.50 | 43.59 | 44.25 | 44.25 | -0.61% | 2,061,266 |
| Jan 13, 2026 | 44.63 | 45.47 | 44.07 | 44.52 | 44.52 | -0.56% | 1,586,206 |
| Jan 12, 2026 | 44.88 | 44.88 | 44.00 | 44.77 | 44.77 | 0.49% | 1,742,317 |
| Jan 9, 2026 | 44.51 | 44.77 | 43.70 | 44.55 | 44.55 | 0.25% | 1,826,301 |
| Jan 8, 2026 | 43.98 | 44.55 | 43.62 | 44.44 | 44.44 | 0.98% | 1,358,900 |
| Jan 7, 2026 | 43.77 | 44.29 | 43.44 | 44.01 | 44.01 | 0.73% | 1,448,873 |
| Jan 6, 2026 | 43.89 | 44.39 | 43.42 | 43.69 | 43.69 | 0.14% | 1,531,166 |
| Jan 5, 2026 | 42.80 | 43.97 | 42.70 | 43.63 | 43.63 | 2.90% | 1,554,558 |
| Dec 31, 2025 | 42.88 | 43.15 | 42.12 | 42.40 | 42.40 | -1.07% | 1,033,867 |
| Dec 30, 2025 | 43.46 | 43.48 | 42.53 | 42.86 | 42.86 | -1.24% | 1,196,824 |
| Dec 29, 2025 | 43.75 | 43.89 | 42.89 | 43.40 | 43.40 | -1.07% | 1,252,046 |
| Dec 26, 2025 | 43.59 | 45.14 | 43.40 | 43.87 | 43.87 | 1.25% | 2,155,412 |
| Dec 25, 2025 | 42.83 | 43.35 | 42.53 | 43.33 | 43.33 | 1.19% | 1,450,794 |
| Dec 24, 2025 | 43.29 | 43.40 | 41.67 | 42.82 | 42.82 | -1.36% | 1,848,073 |
| Dec 23, 2025 | 43.36 | 43.68 | 42.62 | 43.41 | 43.41 | 0.37% | 1,479,700 |
| Dec 22, 2025 | 44.10 | 44.27 | 43.08 | 43.25 | 43.25 | -1.46% | 1,530,151 |
| Dec 19, 2025 | 43.09 | 44.18 | 42.88 | 43.89 | 43.89 | 1.88% | 1,495,660 |
| Dec 18, 2025 | 42.89 | 44.05 | 42.70 | 43.08 | 43.08 | -0.21% | 1,366,200 |
| Dec 17, 2025 | 42.99 | 43.43 | 42.00 | 43.17 | 43.17 | 0.16% | 1,552,900 |
| Dec 16, 2025 | 44.81 | 44.89 | 42.80 | 43.10 | 43.10 | -4.24% | 1,942,287 |
| Dec 15, 2025 | 44.71 | 45.67 | 44.51 | 45.01 | 45.01 | 0.67% | 1,564,762 |
| Dec 12, 2025 | 45.69 | 47.27 | 44.65 | 44.71 | 44.71 | -2.12% | 2,413,345 |
| Dec 11, 2025 | 48.02 | 48.37 | 45.58 | 45.68 | 45.68 | -5.74% | 2,847,675 |
| Dec 10, 2025 | 49.65 | 49.70 | 47.85 | 48.46 | 48.46 | -3.64% | 2,929,315 |
| Dec 9, 2025 | 49.06 | 50.65 | 47.54 | 50.29 | 50.29 | 1.39% | 4,586,278 |
| Dec 8, 2025 | 48.20 | 50.75 | 47.81 | 49.60 | 49.60 | 2.06% | 5,156,478 |
| Dec 5, 2025 | 47.35 | 49.60 | 47.00 | 48.60 | 48.60 | 4.25% | 5,410,267 |
| Dec 4, 2025 | 47.50 | 48.40 | 46.57 | 46.62 | 46.62 | -4.29% | 3,927,769 |
| Dec 3, 2025 | 45.35 | 48.85 | 44.88 | 48.71 | 48.71 | 6.45% | 6,125,135 |
| Dec 2, 2025 | 44.80 | 46.28 | 44.35 | 45.76 | 45.76 | 1.15% | 3,335,355 |
| Dec 1, 2025 | 45.29 | 46.04 | 44.61 | 45.24 | 45.24 | - | 2,985,352 |