Ganzhou Yihao New Materials Co., Ltd. Class A 301176
SZSE · China · Non-Energy Minerals
CNY 52.07-3.19 (-5.77%)
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 52.07 | -5.77% | CNY 55.28 | CNY 55.80 | CNY 51.80 | 11.13M |
| 2026-09-29 | CNY 55.26 | +3.21% | CNY 52.08 | CNY 56.20 | CNY 52.08 | 11.35M |
| 2026-09-28 | CNY 53.54 | -8.37% | CNY 57.31 | CNY 57.88 | CNY 52.76 | 13.31M |
| 2026-09-24 | CNY 58.43 | -10.82% | CNY 63.00 | CNY 63.60 | CNY 58.37 | 17.67M |
| 2026-09-23 | CNY 65.52 | +3.82% | CNY 61.20 | CNY 67.80 | CNY 60.33 | 24.14M |
| 2026-09-22 | CNY 63.11 | +8.55% | CNY 62.22 | CNY 68.00 | CNY 59.68 | 25.57M |
| 2026-09-21 | CNY 58.14 | +2.00% | CNY 56.37 | CNY 59.00 | CNY 56.37 | 11.41M |
| 2026-09-18 | CNY 57.00 | +1.32% | CNY 58.40 | CNY 60.15 | CNY 55.42 | 12.54M |
| 2026-09-17 | CNY 56.26 | -2.36% | CNY 56.43 | CNY 58.36 | CNY 55.90 | 10.99M |
| 2026-09-16 | CNY 57.62 | -1.50% | CNY 58.30 | CNY 58.50 | CNY 55.80 | 17.09M |
| 2026-09-15 | CNY 58.50 | -0.65% | CNY 58.70 | CNY 61.78 | CNY 57.66 | 19.91M |
| 2026-09-14 | CNY 58.88 | -2.84% | CNY 58.62 | CNY 60.34 | CNY 56.21 | 19.49M |
| 2026-09-11 | CNY 60.60 | +7.28% | CNY 57.07 | CNY 64.28 | CNY 56.50 | 26.97M |
| 2026-09-10 | CNY 56.49 | +15.29% | CNY 48.17 | CNY 58.80 | CNY 47.93 | 20.30M |
| 2026-09-09 | CNY 49.00 | +5.49% | CNY 47.91 | CNY 51.00 | CNY 46.60 | 11.01M |
| 2026-09-08 | CNY 46.45 | -0.62% | CNY 46.46 | CNY 48.50 | CNY 46.03 | 5.67M |
| 2026-09-07 | CNY 46.74 | +9.46% | CNY 43.20 | CNY 47.15 | CNY 42.70 | 7.52M |
| 2026-09-04 | CNY 42.70 | -3.79% | CNY 44.96 | CNY 46.00 | CNY 42.23 | 4.15M |
| 2026-09-03 | CNY 44.38 | +0.14% | CNY 44.99 | CNY 45.28 | CNY 43.29 | 3.23M |
| 2026-09-02 | CNY 44.32 | -2.81% | CNY 45.00 | CNY 45.35 | CNY 43.95 | 3.60M |
| 2026-09-01 | CNY 45.60 | -6.13% | CNY 48.61 | CNY 48.65 | CNY 45.09 | 6.32M |
| 2026-08-31 | CNY 48.58 | +5.11% | CNY 44.86 | CNY 49.46 | CNY 44.75 | 7.18M |
| 2026-08-28 | CNY 46.22 | -0.88% | CNY 46.07 | CNY 47.85 | CNY 46.07 | 5.36M |
| 2026-08-27 | CNY 46.63 | +4.41% | CNY 44.67 | CNY 47.45 | CNY 44.00 | 5.48M |
| 2026-08-26 | CNY 44.66 | -2.70% | CNY 46.03 | CNY 46.13 | CNY 43.10 | 4.99M |
| 2026-08-25 | CNY 45.90 | +1.89% | CNY 44.00 | CNY 46.81 | CNY 42.80 | 4.81M |
| 2026-08-24 | CNY 45.05 | -3.84% | CNY 46.40 | CNY 46.71 | CNY 43.28 | 4.77M |
| 2026-08-21 | CNY 46.85 | +2.05% | CNY 45.35 | CNY 47.99 | CNY 44.29 | 4.96M |
| 2026-08-20 | CNY 45.91 | +0.31% | CNY 46.78 | CNY 47.77 | CNY 45.31 | 4.86M |
| 2026-08-19 | CNY 45.77 | -9.28% | CNY 48.97 | CNY 49.20 | CNY 45.33 | 5.88M |
| 2026-08-18 | CNY 50.45 | -1.75% | CNY 50.91 | CNY 51.82 | CNY 49.30 | 6.29M |
| 2026-08-17 | CNY 51.35 | +4.39% | CNY 49.20 | CNY 51.52 | CNY 48.78 | 7.61M |
| 2026-08-14 | CNY 49.19 | +2.97% | CNY 47.77 | CNY 49.30 | CNY 47.47 | 6.38M |
| 2026-08-13 | CNY 47.77 | -2.81% | CNY 49.47 | CNY 50.26 | CNY 47.74 | 8.08M |
| 2026-08-12 | CNY 49.15 | +3.50% | CNY 46.96 | CNY 49.66 | CNY 46.96 | 7.82M |
| 2026-08-11 | CNY 47.49 | -0.52% | CNY 46.71 | CNY 48.88 | CNY 46.71 | 9.77M |
| 2026-08-10 | CNY 47.74 | -4.14% | CNY 49.72 | CNY 50.23 | CNY 46.60 | 15.96M |
| 2026-08-07 | CNY 49.80 | +10.40% | CNY 46.20 | CNY 53.38 | CNY 45.30 | 20.64M |
| 2026-08-06 | CNY 45.11 | +2.52% | CNY 42.64 | CNY 46.10 | CNY 42.25 | 11.13M |
| 2026-08-05 | CNY 44.00 | +6.18% | CNY 41.06 | CNY 44.66 | CNY 40.32 | 11.24M |
| 2026-08-04 | CNY 41.44 | +8.65% | CNY 38.50 | CNY 41.66 | CNY 37.71 | 10.01M |
| 2026-08-03 | CNY 38.14 | -0.13% | CNY 38.01 | CNY 40.11 | CNY 37.55 | 8.58M |
| 2026-07-31 | CNY 38.19 | +4.06% | CNY 40.00 | CNY 41.30 | CNY 38.10 | 11.14M |
| 2026-07-30 | CNY 36.70 | -8.66% | CNY 38.51 | CNY 40.42 | CNY 36.47 | 11.77M |
| 2026-07-29 | CNY 40.18 | -1.33% | CNY 40.72 | CNY 43.38 | CNY 38.25 | 14.71M |
| 2026-07-28 | CNY 40.72 | -1.93% | CNY 40.57 | CNY 44.99 | CNY 40.11 | 12.85M |
| 2026-07-27 | CNY 41.52 | +8.15% | CNY 38.53 | CNY 41.86 | CNY 37.60 | 9.87M |
| 2026-07-24 | CNY 38.39 | -2.69% | CNY 38.60 | CNY 40.60 | CNY 38.03 | 8.43M |
| 2026-07-23 | CNY 39.45 | -0.35% | CNY 39.58 | CNY 41.80 | CNY 38.95 | 9.90M |
| 2026-07-22 | CNY 39.59 | -5.72% | CNY 39.69 | CNY 42.50 | CNY 39.20 | 16.47M |
| 2026-07-21 | CNY 41.99 | +5.87% | CNY 38.37 | CNY 42.33 | CNY 32.38 | 22.93M |
| 2026-07-20 | CNY 39.66 | -20.01% | CNY 50.50 | CNY 50.68 | CNY 39.66 | 18.10M |
| 2026-07-17 | CNY 49.58 | -14.81% | CNY 53.23 | CNY 54.88 | CNY 47.40 | 25.32M |
| 2026-07-16 | CNY 58.20 | +20.00% | CNY 49.00 | CNY 58.20 | CNY 48.51 | 11.06M |
| 2026-07-15 | CNY 48.50 | -6.48% | CNY 52.01 | CNY 53.99 | CNY 48.16 | 13.79M |
| 2026-07-14 | CNY 51.86 | +13.48% | CNY 46.53 | CNY 52.62 | CNY 45.99 | 14.59M |
| 2026-07-13 | CNY 45.70 | -10.72% | CNY 50.68 | CNY 51.88 | CNY 45.62 | 6.54M |
| 2026-07-10 | CNY 51.19 | -3.74% | CNY 53.18 | CNY 54.96 | CNY 51.15 | 6.24M |
| 2026-07-09 | CNY 53.18 | +2.86% | CNY 51.70 | CNY 53.49 | CNY 49.59 | 6.91M |
| 2026-07-08 | CNY 51.70 | -4.84% | CNY 54.50 | CNY 55.50 | CNY 51.51 | 5.86M |
| 2026-07-07 | CNY 54.33 | -2.63% | CNY 56.48 | CNY 57.76 | CNY 53.50 | 6.71M |
| 2026-07-06 | CNY 55.80 | -6.80% | CNY 59.53 | CNY 61.70 | CNY 55.56 | 7.88M |
| 2026-07-03 | CNY 59.87 | -1.53% | CNY 60.71 | CNY 62.13 | CNY 59.00 | 6.24M |
| 2026-07-02 | CNY 60.80 | -6.49% | CNY 63.75 | CNY 64.99 | CNY 60.44 | 7.01M |
| 2026-07-01 | CNY 65.02 | -4.38% | CNY 66.95 | CNY 69.28 | CNY 64.49 | 9.05M |
| 2026-06-30 | CNY 68.00 | +1.03% | CNY 66.64 | CNY 68.99 | CNY 66.50 | 7.00M |
| 2026-06-29 | CNY 67.31 | -4.79% | CNY 70.71 | CNY 71.71 | CNY 65.98 | 9.38M |
| 2026-06-26 | CNY 70.70 | -5.58% | CNY 72.37 | CNY 73.90 | CNY 69.01 | 9.20M |
| 2026-06-25 | CNY 74.88 | -0.82% | CNY 73.05 | CNY 76.30 | CNY 72.00 | 11.52M |
| 2026-06-24 | CNY 75.50 | +5.42% | CNY 71.40 | CNY 76.85 | CNY 71.40 | 14.08M |
| 2026-06-23 | CNY 71.62 | -7.56% | CNY 75.03 | CNY 75.94 | CNY 71.00 | 12.67M |
| 2026-06-22 | CNY 77.48 | -1.48% | CNY 78.60 | CNY 79.21 | CNY 75.01 | 12.65M |
| 2026-06-18 | CNY 78.64 | -1.56% | CNY 78.29 | CNY 79.60 | CNY 76.91 | 14.01M |
| 2026-06-17 | CNY 79.89 | -1.98% | CNY 76.26 | CNY 82.00 | CNY 76.26 | 19.39M |
| 2026-06-16 | CNY 81.50 | +19.99% | CNY 78.41 | CNY 81.50 | CNY 75.70 | 27.32M |
| 2026-06-15 | CNY 67.92 | +20.00% | CNY 61.51 | CNY 67.92 | CNY 61.51 | 6.55M |
| 2026-06-12 | CNY 56.60 | +19.99% | CNY 47.69 | CNY 56.60 | CNY 47.36 | 15.38M |
| 2026-06-11 | CNY 47.17 | -0.90% | CNY 47.00 | CNY 48.19 | CNY 45.76 | 11.91M |
| 2026-06-10 | CNY 47.60 | +7.47% | CNY 43.50 | CNY 51.47 | CNY 43.24 | 14.79M |
| 2026-06-09 | CNY 44.29 | +11.82% | CNY 41.01 | CNY 44.95 | CNY 40.12 | 11.26M |
| 2026-06-08 | CNY 39.61 | -4.65% | CNY 39.46 | CNY 41.08 | CNY 38.59 | 6.93M |
| 2026-06-05 | CNY 41.54 | -0.38% | CNY 41.29 | CNY 43.57 | CNY 40.08 | 7.97M |
| 2026-06-04 | CNY 41.70 | -0.14% | CNY 40.70 | CNY 42.41 | CNY 40.50 | 7.48M |
| 2026-06-03 | CNY 41.76 | -2.88% | CNY 42.31 | CNY 42.95 | CNY 40.90 | 8.50M |
| 2026-06-02 | CNY 43.00 | -0.44% | CNY 43.03 | CNY 44.74 | CNY 41.25 | 8.57M |
| 2026-06-01 | CNY 43.19 | -6.60% | CNY 45.03 | CNY 46.67 | CNY 43.02 | 10.59M |
| 2026-05-29 | CNY 46.24 | -2.03% | CNY 46.28 | CNY 49.90 | CNY 44.50 | 14.72M |
| 2026-05-28 | CNY 47.20 | +7.22% | CNY 43.56 | CNY 47.77 | CNY 43.18 | 13.54M |
| 2026-05-27 | CNY 44.02 | -4.76% | CNY 46.06 | CNY 46.33 | CNY 43.10 | 10.95M |
| 2026-05-26 | CNY 46.22 | +1.01% | CNY 44.27 | CNY 48.35 | CNY 44.27 | 14.04M |