Yangfan New Materials (Zhejiang) Co., Ltd. Class A 300637
SZSE · China · Process Industries
CNY 9.36-0.09 (-0.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.36 | -0.95% | CNY 9.50 | CNY 9.52 | CNY 9.28 | 1.73M |
| 2026-09-29 | CNY 9.45 | +1.29% | CNY 9.28 | CNY 9.48 | CNY 9.28 | 2.43M |
| 2026-09-28 | CNY 9.33 | -1.06% | CNY 9.40 | CNY 9.45 | CNY 9.25 | 3.17M |
| 2026-09-24 | CNY 9.43 | -0.11% | CNY 9.45 | CNY 9.52 | CNY 9.35 | 2.15M |
| 2026-09-23 | CNY 9.44 | -0.32% | CNY 9.42 | CNY 9.51 | CNY 9.40 | 2.08M |
| 2026-09-22 | CNY 9.47 | -0.42% | CNY 9.54 | CNY 9.58 | CNY 9.44 | 3.21M |
| 2026-09-21 | CNY 9.51 | +2.26% | CNY 9.26 | CNY 9.54 | CNY 9.26 | 3.01M |
| 2026-09-18 | CNY 9.30 | +0.11% | CNY 9.38 | CNY 9.46 | CNY 9.29 | 2.86M |
| 2026-09-17 | CNY 9.29 | -0.64% | CNY 9.35 | CNY 9.35 | CNY 9.11 | 2.45M |
| 2026-09-16 | CNY 9.35 | +2.86% | CNY 9.11 | CNY 9.40 | CNY 9.01 | 3.27M |
| 2026-09-15 | CNY 9.09 | -2.05% | CNY 9.20 | CNY 9.30 | CNY 9.08 | 2.84M |
| 2026-09-14 | CNY 9.28 | +0.43% | CNY 9.13 | CNY 9.37 | CNY 9.04 | 3.04M |
| 2026-09-11 | CNY 9.24 | -0.96% | CNY 9.21 | CNY 9.32 | CNY 9.06 | 3.51M |
| 2026-09-10 | CNY 9.33 | -2.00% | CNY 9.46 | CNY 9.48 | CNY 9.30 | 2.42M |
| 2026-09-09 | CNY 9.52 | 0.00% | CNY 9.48 | CNY 9.67 | CNY 9.42 | 3.76M |
| 2026-09-08 | CNY 9.52 | +0.21% | CNY 9.47 | CNY 9.56 | CNY 9.46 | 3.15M |
| 2026-09-07 | CNY 9.50 | +0.11% | CNY 9.50 | CNY 9.57 | CNY 9.45 | 2.57M |
| 2026-09-04 | CNY 9.49 | -0.21% | CNY 9.59 | CNY 9.68 | CNY 9.42 | 3.44M |
| 2026-09-03 | CNY 9.51 | -1.76% | CNY 9.76 | CNY 9.79 | CNY 9.48 | 4.27M |
| 2026-09-02 | CNY 9.68 | -1.33% | CNY 9.78 | CNY 9.79 | CNY 9.60 | 4.03M |
| 2026-09-01 | CNY 9.81 | -1.11% | CNY 9.89 | CNY 9.95 | CNY 9.73 | 4.62M |
| 2026-08-31 | CNY 9.92 | +1.64% | CNY 9.60 | CNY 9.93 | CNY 9.50 | 10.07M |
| 2026-08-28 | CNY 9.76 | +6.20% | CNY 9.19 | CNY 9.87 | CNY 9.16 | 11.84M |
| 2026-08-27 | CNY 9.19 | +0.77% | CNY 9.12 | CNY 9.22 | CNY 9.05 | 3.39M |
| 2026-08-26 | CNY 9.12 | -0.22% | CNY 9.08 | CNY 9.19 | CNY 8.95 | 2.78M |
| 2026-08-25 | CNY 9.14 | +2.35% | CNY 8.81 | CNY 9.15 | CNY 8.78 | 3.51M |
| 2026-08-24 | CNY 8.93 | -1.33% | CNY 9.00 | CNY 9.12 | CNY 8.81 | 2.97M |
| 2026-08-21 | CNY 9.05 | +0.44% | CNY 8.92 | CNY 9.10 | CNY 8.78 | 2.94M |
| 2026-08-20 | CNY 9.01 | +1.46% | CNY 8.98 | CNY 9.15 | CNY 8.89 | 3.86M |
| 2026-08-19 | CNY 8.88 | -3.27% | CNY 9.08 | CNY 9.24 | CNY 8.85 | 5.07M |
| 2026-08-18 | CNY 9.18 | -1.08% | CNY 9.19 | CNY 9.24 | CNY 9.09 | 4.18M |
| 2026-08-17 | CNY 9.28 | +3.69% | CNY 8.95 | CNY 9.38 | CNY 8.95 | 6.53M |
| 2026-08-14 | CNY 8.95 | +1.02% | CNY 8.95 | CNY 8.98 | CNY 8.84 | 3.82M |
| 2026-08-13 | CNY 8.86 | -1.88% | CNY 9.21 | CNY 9.25 | CNY 8.86 | 4.61M |
| 2026-08-12 | CNY 9.03 | -0.11% | CNY 9.08 | CNY 9.15 | CNY 8.94 | 4.73M |
| 2026-08-11 | CNY 9.04 | -0.88% | CNY 9.08 | CNY 9.14 | CNY 8.96 | 4.30M |
| 2026-08-10 | CNY 9.12 | +1.45% | CNY 9.02 | CNY 9.17 | CNY 8.85 | 4.38M |
| 2026-08-07 | CNY 8.99 | +0.11% | CNY 8.99 | CNY 9.06 | CNY 8.74 | 7.11M |
| 2026-08-06 | CNY 8.98 | +4.06% | CNY 8.61 | CNY 9.27 | CNY 8.60 | 12.11M |
| 2026-08-05 | CNY 8.63 | +1.89% | CNY 8.45 | CNY 8.70 | CNY 8.36 | 6.97M |
| 2026-08-04 | CNY 8.47 | +2.54% | CNY 8.26 | CNY 8.49 | CNY 8.22 | 6.86M |
| 2026-08-03 | CNY 8.26 | +2.86% | CNY 7.97 | CNY 8.26 | CNY 7.95 | 6.95M |
| 2026-07-31 | CNY 8.03 | +2.55% | CNY 7.98 | CNY 8.12 | CNY 7.95 | 8.44M |
| 2026-07-30 | CNY 7.83 | -5.32% | CNY 8.20 | CNY 8.22 | CNY 7.83 | 10.00M |
| 2026-07-29 | CNY 8.27 | -6.02% | CNY 8.50 | CNY 8.60 | CNY 7.92 | 17.88M |
| 2026-07-28 | CNY 8.80 | +13.70% | CNY 7.71 | CNY 9.29 | CNY 7.71 | 20.93M |
| 2026-07-27 | CNY 7.74 | +3.06% | CNY 7.47 | CNY 7.78 | CNY 7.35 | 4.02M |
| 2026-07-24 | CNY 7.51 | -0.13% | CNY 7.39 | CNY 7.59 | CNY 7.33 | 4.16M |
| 2026-07-23 | CNY 7.52 | +3.16% | CNY 7.26 | CNY 7.53 | CNY 7.23 | 3.70M |
| 2026-07-22 | CNY 7.29 | -3.44% | CNY 7.43 | CNY 7.56 | CNY 7.26 | 4.22M |
| 2026-07-21 | CNY 7.55 | +3.00% | CNY 7.29 | CNY 7.56 | CNY 6.92 | 7.38M |
| 2026-07-20 | CNY 7.33 | -6.15% | CNY 7.86 | CNY 8.01 | CNY 7.20 | 7.85M |
| 2026-07-17 | CNY 7.81 | -6.13% | CNY 8.30 | CNY 8.39 | CNY 7.72 | 6.64M |
| 2026-07-16 | CNY 8.32 | -0.24% | CNY 8.26 | CNY 8.44 | CNY 8.14 | 4.69M |
| 2026-07-15 | CNY 8.34 | -0.71% | CNY 8.33 | CNY 8.47 | CNY 8.18 | 4.65M |
| 2026-07-14 | CNY 8.40 | +1.94% | CNY 8.20 | CNY 8.40 | CNY 8.05 | 6.17M |
| 2026-07-13 | CNY 8.24 | -6.58% | CNY 8.80 | CNY 8.81 | CNY 8.22 | 6.74M |
| 2026-07-10 | CNY 8.82 | -1.12% | CNY 8.85 | CNY 9.32 | CNY 8.82 | 7.18M |
| 2026-07-09 | CNY 8.92 | -0.78% | CNY 8.98 | CNY 9.06 | CNY 8.50 | 5.68M |
| 2026-07-08 | CNY 8.99 | -3.44% | CNY 9.31 | CNY 9.34 | CNY 8.87 | 6.48M |
| 2026-07-07 | CNY 9.31 | -4.02% | CNY 9.61 | CNY 9.74 | CNY 9.30 | 6.42M |
| 2026-07-06 | CNY 9.70 | -3.00% | CNY 10.00 | CNY 10.13 | CNY 9.55 | 8.98M |
| 2026-07-03 | CNY 10.00 | -6.54% | CNY 10.69 | CNY 10.72 | CNY 9.97 | 13.76M |
| 2026-07-02 | CNY 10.70 | +0.09% | CNY 10.60 | CNY 10.97 | CNY 10.26 | 10.44M |
| 2026-07-01 | CNY 10.69 | +2.99% | CNY 10.31 | CNY 10.87 | CNY 10.25 | 11.74M |
| 2026-06-30 | CNY 10.38 | +0.78% | CNY 10.29 | CNY 10.53 | CNY 10.00 | 8.70M |
| 2026-06-29 | CNY 10.30 | -2.74% | CNY 10.45 | CNY 10.91 | CNY 10.00 | 11.69M |
| 2026-06-26 | CNY 10.59 | +0.28% | CNY 10.32 | CNY 10.92 | CNY 10.29 | 11.20M |
| 2026-06-25 | CNY 10.56 | -4.00% | CNY 11.07 | CNY 11.09 | CNY 10.46 | 12.89M |
| 2026-06-24 | CNY 11.00 | +4.07% | CNY 10.58 | CNY 11.27 | CNY 10.47 | 14.24M |
| 2026-06-23 | CNY 10.57 | +0.57% | CNY 10.41 | CNY 11.11 | CNY 10.40 | 9.88M |
| 2026-06-22 | CNY 10.51 | +2.14% | CNY 10.25 | CNY 10.56 | CNY 10.05 | 9.26M |
| 2026-06-18 | CNY 10.29 | -1.53% | CNY 10.31 | CNY 10.58 | CNY 10.14 | 8.21M |
| 2026-06-17 | CNY 10.45 | +1.75% | CNY 10.20 | CNY 10.62 | CNY 10.08 | 10.31M |
| 2026-06-16 | CNY 10.27 | +0.79% | CNY 10.16 | CNY 10.34 | CNY 9.97 | 6.66M |
| 2026-06-15 | CNY 10.19 | +2.10% | CNY 10.06 | CNY 10.38 | CNY 10.06 | 6.92M |
| 2026-06-12 | CNY 9.98 | -3.29% | CNY 10.30 | CNY 10.73 | CNY 9.93 | 9.73M |
| 2026-06-11 | CNY 10.32 | -0.77% | CNY 10.30 | CNY 10.62 | CNY 9.99 | 10.21M |
| 2026-06-10 | CNY 10.40 | +3.59% | CNY 9.94 | CNY 10.50 | CNY 9.90 | 10.40M |
| 2026-06-09 | CNY 10.04 | +4.69% | CNY 9.78 | CNY 10.19 | CNY 9.73 | 8.89M |
| 2026-06-08 | CNY 9.59 | -5.24% | CNY 9.72 | CNY 10.07 | CNY 9.50 | 6.92M |
| 2026-06-05 | CNY 10.12 | +2.85% | CNY 9.75 | CNY 10.38 | CNY 9.37 | 9.89M |
| 2026-06-04 | CNY 9.84 | +0.51% | CNY 9.70 | CNY 9.84 | CNY 9.54 | 5.52M |
| 2026-06-03 | CNY 9.79 | +0.41% | CNY 9.75 | CNY 10.02 | CNY 9.68 | 6.03M |
| 2026-06-02 | CNY 9.75 | -3.47% | CNY 10.11 | CNY 10.13 | CNY 9.65 | 6.15M |
| 2026-06-01 | CNY 10.10 | +3.17% | CNY 9.81 | CNY 10.27 | CNY 9.68 | 6.96M |
| 2026-05-29 | CNY 9.79 | -9.35% | CNY 10.71 | CNY 10.80 | CNY 9.74 | 11.93M |
| 2026-05-28 | CNY 10.80 | +2.27% | CNY 10.51 | CNY 10.97 | CNY 10.40 | 8.76M |
| 2026-05-27 | CNY 10.56 | -4.17% | CNY 11.01 | CNY 11.17 | CNY 10.45 | 9.39M |
| 2026-05-26 | CNY 11.02 | -6.13% | CNY 11.67 | CNY 11.67 | CNY 10.87 | 12.22M |