Yong Jie New Material Co., Ltd. Class A 603271
SSE · China · Non-Energy Minerals
CNY 38.42+0.17 (+0.44%)
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 38.42 | +0.44% | CNY 38.32 | CNY 38.49 | CNY 38.08 | 630.00K |
| 2026-09-29 | CNY 38.25 | +0.18% | CNY 38.23 | CNY 38.46 | CNY 38.02 | 656.51K |
| 2026-09-28 | CNY 38.18 | -1.90% | CNY 38.88 | CNY 38.88 | CNY 37.95 | 889.54K |
| 2026-09-24 | CNY 38.92 | -1.69% | CNY 39.21 | CNY 39.54 | CNY 38.76 | 949.65K |
| 2026-09-23 | CNY 39.59 | -1.96% | CNY 40.30 | CNY 40.30 | CNY 39.40 | 1.15M |
| 2026-09-22 | CNY 40.38 | +3.86% | CNY 38.98 | CNY 40.74 | CNY 38.83 | 2.73M |
| 2026-09-21 | CNY 38.88 | +0.52% | CNY 38.80 | CNY 39.13 | CNY 38.51 | 1.57M |
| 2026-09-18 | CNY 38.68 | +1.39% | CNY 38.22 | CNY 38.86 | CNY 38.22 | 1.08M |
| 2026-09-17 | CNY 38.15 | -1.73% | CNY 38.82 | CNY 38.99 | CNY 38.13 | 1.17M |
| 2026-09-16 | CNY 38.82 | +0.80% | CNY 38.43 | CNY 38.90 | CNY 38.18 | 978.14K |
| 2026-09-15 | CNY 38.51 | +0.57% | CNY 38.34 | CNY 38.80 | CNY 37.92 | 832.12K |
| 2026-09-14 | CNY 38.29 | -0.31% | CNY 38.31 | CNY 38.80 | CNY 38.20 | 860.94K |
| 2026-09-11 | CNY 38.41 | -2.86% | CNY 39.21 | CNY 39.21 | CNY 38.07 | 1.39M |
| 2026-09-10 | CNY 39.54 | -2.71% | CNY 40.50 | CNY 40.50 | CNY 39.50 | 1.56M |
| 2026-09-09 | CNY 40.64 | -0.68% | CNY 40.77 | CNY 40.99 | CNY 40.55 | 1.21M |
| 2026-09-08 | CNY 40.92 | +0.52% | CNY 40.50 | CNY 41.05 | CNY 40.41 | 1.04M |
| 2026-09-07 | CNY 40.71 | -0.80% | CNY 41.18 | CNY 41.18 | CNY 40.23 | 1.31M |
| 2026-09-04 | CNY 41.04 | -1.51% | CNY 41.75 | CNY 41.94 | CNY 40.92 | 1.57M |
| 2026-09-03 | CNY 41.67 | +0.94% | CNY 41.25 | CNY 41.77 | CNY 41.23 | 1.71M |
| 2026-09-02 | CNY 41.28 | -2.09% | CNY 42.16 | CNY 42.16 | CNY 41.06 | 1.49M |
| 2026-09-01 | CNY 42.16 | +0.67% | CNY 41.91 | CNY 42.79 | CNY 41.80 | 2.14M |
| 2026-08-31 | CNY 41.88 | -0.85% | CNY 41.81 | CNY 41.99 | CNY 41.42 | 2.33M |
| 2026-08-28 | CNY 42.24 | -1.65% | CNY 42.80 | CNY 42.89 | CNY 42.24 | 2.73M |
| 2026-08-27 | CNY 42.95 | -0.28% | CNY 44.39 | CNY 44.44 | CNY 42.41 | 4.08M |
| 2026-08-26 | CNY 43.07 | +0.44% | CNY 42.91 | CNY 43.70 | CNY 42.68 | 1.76M |
| 2026-08-25 | CNY 42.88 | +0.26% | CNY 42.53 | CNY 43.08 | CNY 42.13 | 1.32M |
| 2026-08-24 | CNY 42.77 | -1.32% | CNY 43.29 | CNY 43.85 | CNY 42.44 | 1.46M |
| 2026-08-21 | CNY 43.34 | +0.98% | CNY 42.99 | CNY 43.38 | CNY 42.50 | 1.34M |
| 2026-08-20 | CNY 42.92 | -0.19% | CNY 43.30 | CNY 43.53 | CNY 42.39 | 1.54M |
| 2026-08-19 | CNY 43.00 | -1.67% | CNY 43.38 | CNY 43.94 | CNY 42.83 | 1.63M |
| 2026-08-18 | CNY 43.73 | -0.70% | CNY 43.75 | CNY 44.17 | CNY 43.46 | 1.42M |
| 2026-08-17 | CNY 44.04 | +3.48% | CNY 42.56 | CNY 44.07 | CNY 42.31 | 3.01M |
| 2026-08-14 | CNY 42.56 | +1.09% | CNY 42.00 | CNY 42.65 | CNY 42.00 | 1.08M |
| 2026-08-13 | CNY 42.10 | -0.17% | CNY 42.28 | CNY 42.88 | CNY 42.03 | 1.80M |
| 2026-08-12 | CNY 42.17 | -2.36% | CNY 42.81 | CNY 42.85 | CNY 41.59 | 2.54M |
| 2026-08-11 | CNY 43.19 | -3.20% | CNY 44.60 | CNY 44.70 | CNY 43.07 | 2.41M |
| 2026-08-10 | CNY 44.62 | +1.52% | CNY 44.01 | CNY 44.80 | CNY 43.70 | 2.33M |
| 2026-08-07 | CNY 43.95 | +1.85% | CNY 43.18 | CNY 44.14 | CNY 42.64 | 2.18M |
| 2026-08-06 | CNY 43.15 | +0.07% | CNY 43.10 | CNY 43.65 | CNY 42.76 | 1.66M |
| 2026-08-05 | CNY 43.12 | +2.47% | CNY 42.10 | CNY 43.29 | CNY 42.10 | 2.40M |
| 2026-08-04 | CNY 42.08 | +1.64% | CNY 41.52 | CNY 42.39 | CNY 41.39 | 1.79M |
| 2026-08-03 | CNY 41.40 | -0.22% | CNY 41.20 | CNY 41.77 | CNY 41.05 | 1.99M |
| 2026-07-31 | CNY 41.49 | +1.02% | CNY 41.55 | CNY 42.05 | CNY 41.35 | 1.79M |
| 2026-07-30 | CNY 41.07 | -5.24% | CNY 43.20 | CNY 43.60 | CNY 40.70 | 3.22M |
| 2026-07-29 | CNY 43.34 | +0.96% | CNY 42.99 | CNY 43.84 | CNY 42.40 | 3.09M |
| 2026-07-28 | CNY 42.93 | -1.65% | CNY 43.26 | CNY 44.07 | CNY 42.70 | 1.54M |
| 2026-07-27 | CNY 43.65 | +1.04% | CNY 42.99 | CNY 43.75 | CNY 42.51 | 1.34M |
| 2026-07-24 | CNY 43.20 | -2.92% | CNY 44.10 | CNY 44.74 | CNY 43.11 | 1.69M |
| 2026-07-23 | CNY 44.50 | +4.66% | CNY 42.13 | CNY 44.61 | CNY 41.90 | 3.37M |
| 2026-07-22 | CNY 42.52 | -0.56% | CNY 42.50 | CNY 43.28 | CNY 42.11 | 1.80M |
| 2026-07-21 | CNY 42.76 | +2.10% | CNY 42.11 | CNY 43.17 | CNY 41.31 | 2.29M |
| 2026-07-20 | CNY 41.88 | -2.83% | CNY 43.00 | CNY 44.25 | CNY 40.93 | 3.21M |
| 2026-07-17 | CNY 43.10 | -1.51% | CNY 44.15 | CNY 45.45 | CNY 42.88 | 3.80M |
| 2026-07-16 | CNY 43.76 | -0.59% | CNY 43.50 | CNY 44.74 | CNY 43.30 | 2.22M |
| 2026-07-15 | CNY 44.02 | -1.37% | CNY 44.79 | CNY 45.50 | CNY 43.43 | 3.62M |
| 2026-07-14 | CNY 44.63 | +5.26% | CNY 41.88 | CNY 45.24 | CNY 41.21 | 3.41M |
| 2026-07-13 | CNY 42.40 | -3.72% | CNY 43.45 | CNY 43.90 | CNY 41.70 | 3.07M |
| 2026-07-10 | CNY 44.04 | -1.23% | CNY 44.43 | CNY 45.40 | CNY 44.00 | 2.66M |
| 2026-07-09 | CNY 44.59 | +2.60% | CNY 44.77 | CNY 45.94 | CNY 43.46 | 2.79M |
| 2026-07-08 | CNY 43.46 | -2.80% | CNY 44.38 | CNY 44.93 | CNY 43.37 | 1.98M |
| 2026-07-07 | CNY 44.71 | -1.95% | CNY 45.00 | CNY 46.07 | CNY 44.49 | 2.39M |
| 2026-07-06 | CNY 45.60 | -0.98% | CNY 46.01 | CNY 46.66 | CNY 45.26 | 3.01M |
| 2026-07-03 | CNY 46.05 | +0.99% | CNY 45.49 | CNY 46.96 | CNY 45.39 | 2.81M |
| 2026-07-02 | CNY 45.60 | +1.65% | CNY 44.51 | CNY 47.68 | CNY 43.88 | 4.74M |
| 2026-07-01 | CNY 44.86 | +0.92% | CNY 44.45 | CNY 45.64 | CNY 44.14 | 3.78M |
| 2026-06-30 | CNY 44.45 | +4.34% | CNY 42.59 | CNY 45.23 | CNY 42.11 | 5.37M |
| 2026-06-29 | CNY 42.60 | -0.44% | CNY 42.53 | CNY 45.22 | CNY 41.60 | 4.18M |
| 2026-06-26 | CNY 42.79 | -5.04% | CNY 45.00 | CNY 45.00 | CNY 42.31 | 4.88M |
| 2026-06-25 | CNY 45.06 | -0.95% | CNY 45.01 | CNY 45.78 | CNY 44.60 | 3.94M |
| 2026-06-24 | CNY 45.49 | -1.92% | CNY 45.90 | CNY 46.37 | CNY 44.54 | 5.15M |
| 2026-06-23 | CNY 46.38 | -2.77% | CNY 48.90 | CNY 49.88 | CNY 45.69 | 7.20M |
| 2026-06-22 | CNY 47.70 | -2.57% | CNY 48.81 | CNY 49.95 | CNY 46.35 | 8.22M |
| 2026-06-18 | CNY 48.96 | -10.00% | CNY 53.38 | CNY 54.00 | CNY 48.96 | 10.37M |
| 2026-06-17 | CNY 54.40 | +8.45% | CNY 50.89 | CNY 54.68 | CNY 49.12 | 18.22M |
| 2026-06-16 | CNY 50.16 | +10.00% | CNY 45.04 | CNY 50.16 | CNY 44.94 | 8.34M |
| 2026-06-15 | CNY 45.60 | +0.66% | CNY 46.00 | CNY 46.20 | CNY 45.04 | 2.38M |
| 2026-06-12 | CNY 45.30 | +0.64% | CNY 45.50 | CNY 45.59 | CNY 44.40 | 2.20M |
| 2026-06-11 | CNY 45.01 | +4.53% | CNY 42.50 | CNY 45.31 | CNY 42.33 | 3.55M |
| 2026-06-10 | CNY 43.06 | +0.42% | CNY 42.41 | CNY 43.34 | CNY 41.80 | 1.60M |
| 2026-06-09 | CNY 42.88 | +0.05% | CNY 43.08 | CNY 43.82 | CNY 42.22 | 1.70M |
| 2026-06-08 | CNY 42.86 | -4.35% | CNY 44.19 | CNY 44.19 | CNY 42.41 | 2.13M |
| 2026-06-05 | CNY 44.81 | +0.43% | CNY 44.35 | CNY 45.75 | CNY 43.45 | 1.82M |
| 2026-06-04 | CNY 44.62 | -3.50% | CNY 46.00 | CNY 46.04 | CNY 44.15 | 2.53M |
| 2026-06-03 | CNY 46.24 | -2.49% | CNY 47.30 | CNY 47.39 | CNY 45.76 | 2.13M |
| 2026-06-02 | CNY 47.42 | +0.64% | CNY 47.50 | CNY 47.60 | CNY 46.00 | 1.91M |
| 2026-06-01 | CNY 47.12 | +2.55% | CNY 46.00 | CNY 47.40 | CNY 45.82 | 2.11M |
| 2026-05-29 | CNY 45.95 | -2.25% | CNY 47.01 | CNY 47.70 | CNY 45.65 | 2.67M |
| 2026-05-28 | CNY 47.01 | -0.49% | CNY 46.30 | CNY 47.50 | CNY 45.74 | 2.75M |
| 2026-05-27 | CNY 47.24 | -2.40% | CNY 48.63 | CNY 49.20 | CNY 47.00 | 4.01M |
| 2026-05-26 | CNY 48.40 | -1.98% | CNY 49.20 | CNY 49.38 | CNY 47.58 | 3.22M |