Xiamen Yanjan New Material Co. Ltd. Class A 300658
SZSE · China · Process Industries
CNY 10.26-0.15 (-1.44%)
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 10.26 | -1.44% | CNY 10.50 | CNY 10.59 | CNY 10.25 | 4.74M |
| 2026-09-29 | CNY 10.41 | +2.87% | CNY 10.12 | CNY 10.59 | CNY 10.09 | 6.18M |
| 2026-09-28 | CNY 10.12 | -4.17% | CNY 10.65 | CNY 10.65 | CNY 10.10 | 5.68M |
| 2026-09-24 | CNY 10.56 | -1.31% | CNY 10.60 | CNY 10.83 | CNY 10.51 | 7.01M |
| 2026-09-23 | CNY 10.70 | -2.10% | CNY 10.81 | CNY 10.91 | CNY 10.62 | 5.43M |
| 2026-09-22 | CNY 10.93 | +0.37% | CNY 10.83 | CNY 10.99 | CNY 10.71 | 7.29M |
| 2026-09-21 | CNY 10.89 | +4.31% | CNY 10.47 | CNY 10.96 | CNY 10.46 | 10.27M |
| 2026-09-18 | CNY 10.44 | +3.16% | CNY 10.20 | CNY 10.65 | CNY 10.10 | 7.48M |
| 2026-09-17 | CNY 10.12 | +0.40% | CNY 10.14 | CNY 10.21 | CNY 9.91 | 6.67M |
| 2026-09-16 | CNY 10.08 | +2.34% | CNY 9.83 | CNY 10.13 | CNY 9.62 | 6.62M |
| 2026-09-15 | CNY 9.85 | +0.31% | CNY 9.91 | CNY 10.02 | CNY 9.72 | 7.66M |
| 2026-09-14 | CNY 9.82 | +0.82% | CNY 9.53 | CNY 9.93 | CNY 9.53 | 7.47M |
| 2026-09-11 | CNY 9.74 | -2.89% | CNY 10.20 | CNY 10.20 | CNY 9.56 | 8.24M |
| 2026-09-10 | CNY 10.03 | -3.93% | CNY 10.68 | CNY 10.68 | CNY 10.00 | 11.69M |
| 2026-09-09 | CNY 10.44 | -1.51% | CNY 10.75 | CNY 10.75 | CNY 10.43 | 5.84M |
| 2026-09-08 | CNY 10.60 | +0.47% | CNY 10.56 | CNY 10.60 | CNY 10.37 | 6.06M |
| 2026-09-07 | CNY 10.55 | +1.83% | CNY 10.41 | CNY 10.70 | CNY 10.32 | 8.69M |
| 2026-09-04 | CNY 10.36 | +0.78% | CNY 10.38 | CNY 10.58 | CNY 10.28 | 6.58M |
| 2026-09-03 | CNY 10.28 | -0.68% | CNY 10.44 | CNY 10.58 | CNY 10.27 | 6.46M |
| 2026-09-02 | CNY 10.35 | -1.15% | CNY 10.37 | CNY 10.43 | CNY 10.11 | 6.91M |
| 2026-09-01 | CNY 10.47 | -0.48% | CNY 10.57 | CNY 10.65 | CNY 10.32 | 6.93M |
| 2026-08-31 | CNY 10.52 | +0.10% | CNY 10.56 | CNY 10.56 | CNY 10.24 | 10.17M |
| 2026-08-28 | CNY 10.51 | +1.35% | CNY 10.51 | CNY 10.55 | CNY 10.21 | 6.33M |
| 2026-08-27 | CNY 10.37 | +1.87% | CNY 10.09 | CNY 10.43 | CNY 10.06 | 8.71M |
| 2026-08-26 | CNY 10.18 | -4.41% | CNY 10.66 | CNY 10.67 | CNY 10.12 | 11.10M |
| 2026-08-25 | CNY 10.65 | +2.60% | CNY 10.39 | CNY 10.71 | CNY 10.21 | 7.19M |
| 2026-08-24 | CNY 10.38 | -1.89% | CNY 10.68 | CNY 10.77 | CNY 10.25 | 5.92M |
| 2026-08-21 | CNY 10.58 | -0.09% | CNY 10.66 | CNY 10.66 | CNY 10.30 | 5.41M |
| 2026-08-20 | CNY 10.59 | +1.44% | CNY 10.74 | CNY 10.83 | CNY 10.50 | 5.99M |
| 2026-08-19 | CNY 10.44 | -5.35% | CNY 11.00 | CNY 11.01 | CNY 10.44 | 7.97M |
| 2026-08-18 | CNY 11.03 | -1.16% | CNY 11.20 | CNY 11.24 | CNY 10.82 | 6.06M |
| 2026-08-17 | CNY 11.16 | +3.14% | CNY 10.93 | CNY 11.18 | CNY 10.74 | 8.47M |
| 2026-08-14 | CNY 10.82 | +0.28% | CNY 10.86 | CNY 10.95 | CNY 10.70 | 6.77M |
| 2026-08-13 | CNY 10.79 | -3.14% | CNY 11.22 | CNY 11.22 | CNY 10.79 | 6.44M |
| 2026-08-12 | CNY 11.14 | +1.64% | CNY 11.05 | CNY 11.17 | CNY 10.89 | 4.70M |
| 2026-08-11 | CNY 10.96 | -0.99% | CNY 11.07 | CNY 11.18 | CNY 10.77 | 6.99M |
| 2026-08-10 | CNY 11.07 | +3.46% | CNY 10.81 | CNY 11.13 | CNY 10.57 | 10.06M |
| 2026-08-07 | CNY 10.70 | +0.85% | CNY 10.73 | CNY 10.73 | CNY 10.32 | 8.06M |
| 2026-08-06 | CNY 10.61 | +1.63% | CNY 10.49 | CNY 10.70 | CNY 10.36 | 7.82M |
| 2026-08-05 | CNY 10.44 | +1.46% | CNY 10.31 | CNY 10.50 | CNY 10.16 | 7.30M |
| 2026-08-04 | CNY 10.29 | +0.98% | CNY 10.20 | CNY 10.34 | CNY 10.04 | 9.03M |
| 2026-08-03 | CNY 10.19 | +3.77% | CNY 9.94 | CNY 10.22 | CNY 9.74 | 10.24M |
| 2026-07-31 | CNY 9.82 | +3.37% | CNY 9.68 | CNY 9.92 | CNY 9.45 | 9.40M |
| 2026-07-30 | CNY 9.50 | -3.06% | CNY 9.81 | CNY 9.96 | CNY 9.33 | 9.89M |
| 2026-07-29 | CNY 9.80 | -0.20% | CNY 9.78 | CNY 10.03 | CNY 9.65 | 8.71M |
| 2026-07-28 | CNY 9.82 | -1.31% | CNY 9.84 | CNY 10.08 | CNY 9.65 | 7.54M |
| 2026-07-27 | CNY 9.95 | +6.30% | CNY 9.41 | CNY 9.98 | CNY 9.28 | 13.44M |
| 2026-07-24 | CNY 9.36 | -2.60% | CNY 9.42 | CNY 9.59 | CNY 9.29 | 6.78M |
| 2026-07-23 | CNY 9.61 | +2.02% | CNY 9.31 | CNY 9.70 | CNY 9.31 | 9.55M |
| 2026-07-22 | CNY 9.42 | 0.00% | CNY 9.32 | CNY 9.60 | CNY 9.13 | 9.82M |
| 2026-07-21 | CNY 9.42 | +1.40% | CNY 9.38 | CNY 9.49 | CNY 8.41 | 19.54M |
| 2026-07-20 | CNY 9.29 | -4.33% | CNY 9.76 | CNY 10.05 | CNY 9.14 | 16.05M |
| 2026-07-17 | CNY 9.71 | -6.81% | CNY 10.39 | CNY 10.59 | CNY 9.62 | 18.25M |
| 2026-07-16 | CNY 10.42 | -0.67% | CNY 10.30 | CNY 10.70 | CNY 10.25 | 8.59M |
| 2026-07-15 | CNY 10.49 | -0.85% | CNY 10.55 | CNY 10.82 | CNY 10.36 | 7.41M |
| 2026-07-14 | CNY 10.58 | +1.83% | CNY 10.40 | CNY 10.58 | CNY 10.16 | 9.35M |
| 2026-07-13 | CNY 10.39 | -6.73% | CNY 11.12 | CNY 11.30 | CNY 10.35 | 10.41M |
| 2026-07-10 | CNY 11.14 | +3.05% | CNY 11.16 | CNY 11.54 | CNY 10.75 | 12.85M |
| 2026-07-09 | CNY 10.81 | -0.18% | CNY 10.79 | CNY 10.94 | CNY 10.42 | 7.72M |
| 2026-07-08 | CNY 10.83 | -0.82% | CNY 10.89 | CNY 11.13 | CNY 10.74 | 8.66M |
| 2026-07-07 | CNY 10.92 | -4.04% | CNY 11.24 | CNY 11.58 | CNY 10.84 | 9.82M |
| 2026-07-06 | CNY 11.38 | -5.17% | CNY 12.09 | CNY 12.19 | CNY 11.33 | 10.06M |
| 2026-07-03 | CNY 12.00 | -0.25% | CNY 12.05 | CNY 12.24 | CNY 11.82 | 10.39M |
| 2026-07-02 | CNY 12.03 | +2.56% | CNY 11.51 | CNY 12.56 | CNY 11.50 | 13.13M |
| 2026-07-01 | CNY 11.73 | +2.62% | CNY 11.46 | CNY 12.04 | CNY 11.25 | 9.93M |
| 2026-06-30 | CNY 11.43 | +0.09% | CNY 11.47 | CNY 11.54 | CNY 11.15 | 9.33M |
| 2026-06-29 | CNY 11.42 | -1.21% | CNY 11.45 | CNY 11.59 | CNY 11.12 | 12.18M |
| 2026-06-26 | CNY 11.56 | -4.07% | CNY 11.94 | CNY 11.94 | CNY 11.50 | 10.85M |
| 2026-06-25 | CNY 12.05 | -2.74% | CNY 12.43 | CNY 12.43 | CNY 11.92 | 8.63M |
| 2026-06-24 | CNY 12.39 | +0.32% | CNY 12.30 | CNY 12.47 | CNY 12.17 | 10.89M |
| 2026-06-23 | CNY 12.35 | -0.32% | CNY 12.32 | CNY 12.78 | CNY 12.21 | 11.09M |
| 2026-06-22 | CNY 12.39 | -1.20% | CNY 12.48 | CNY 12.53 | CNY 11.86 | 12.30M |
| 2026-06-18 | CNY 12.54 | -0.32% | CNY 12.35 | CNY 12.65 | CNY 12.04 | 12.31M |
| 2026-06-17 | CNY 12.58 | -0.32% | CNY 12.69 | CNY 13.11 | CNY 12.44 | 17.57M |
| 2026-06-16 | CNY 12.62 | -0.55% | CNY 12.69 | CNY 12.75 | CNY 12.27 | 10.39M |
| 2026-06-15 | CNY 12.69 | +2.34% | CNY 12.46 | CNY 12.69 | CNY 12.39 | 10.45M |
| 2026-06-12 | CNY 12.40 | +3.25% | CNY 12.15 | CNY 12.60 | CNY 11.98 | 12.96M |
| 2026-06-11 | CNY 12.01 | +0.59% | CNY 11.88 | CNY 12.06 | CNY 11.70 | 8.03M |
| 2026-06-10 | CNY 11.94 | -1.16% | CNY 12.09 | CNY 12.10 | CNY 11.60 | 10.53M |
| 2026-06-09 | CNY 12.08 | +3.87% | CNY 11.80 | CNY 12.13 | CNY 11.72 | 12.97M |
| 2026-06-08 | CNY 11.63 | -5.98% | CNY 12.25 | CNY 12.37 | CNY 11.44 | 20.67M |
| 2026-06-05 | CNY 12.37 | +2.40% | CNY 12.22 | CNY 12.83 | CNY 12.01 | 20.91M |
| 2026-06-04 | CNY 12.08 | +1.77% | CNY 11.78 | CNY 12.59 | CNY 11.78 | 18.85M |
| 2026-06-03 | CNY 11.87 | -1.66% | CNY 12.06 | CNY 12.19 | CNY 11.70 | 8.01M |
| 2026-06-02 | CNY 12.07 | -2.19% | CNY 12.40 | CNY 12.40 | CNY 11.58 | 10.07M |
| 2026-06-01 | CNY 12.34 | +2.07% | CNY 11.94 | CNY 12.52 | CNY 11.93 | 12.17M |
| 2026-05-29 | CNY 12.09 | -5.25% | CNY 12.77 | CNY 12.93 | CNY 11.98 | 10.86M |
| 2026-05-28 | CNY 12.76 | +3.99% | CNY 12.35 | CNY 12.87 | CNY 12.21 | 12.17M |
| 2026-05-27 | CNY 12.27 | -0.41% | CNY 12.62 | CNY 12.75 | CNY 12.20 | 12.54M |
| 2026-05-26 | CNY 12.32 | -3.30% | CNY 12.80 | CNY 12.80 | CNY 12.11 | 12.96M |