Jiangxi Yuean Advanced Materials Co. Ltd. Class A 688786
SSE · China · Producer Manufacturing
CNY 26.12-0.57 (-2.14%)
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 26.12 | -2.14% | CNY 26.77 | CNY 27.20 | CNY 25.61 | 3.05M |
| 2026-09-29 | CNY 26.69 | -0.07% | CNY 26.71 | CNY 27.22 | CNY 26.44 | 2.73M |
| 2026-09-28 | CNY 26.71 | -6.58% | CNY 28.60 | CNY 28.60 | CNY 26.52 | 3.85M |
| 2026-09-24 | CNY 28.59 | -1.28% | CNY 28.88 | CNY 29.19 | CNY 28.30 | 2.94M |
| 2026-09-23 | CNY 28.96 | +0.59% | CNY 29.19 | CNY 29.35 | CNY 28.36 | 3.10M |
| 2026-09-22 | CNY 28.79 | -2.51% | CNY 29.58 | CNY 29.98 | CNY 28.67 | 4.16M |
| 2026-09-21 | CNY 29.53 | +2.39% | CNY 28.92 | CNY 30.14 | CNY 28.62 | 5.21M |
| 2026-09-18 | CNY 28.84 | +4.87% | CNY 28.04 | CNY 29.38 | CNY 27.72 | 6.46M |
| 2026-09-17 | CNY 27.50 | -1.93% | CNY 27.90 | CNY 28.77 | CNY 27.30 | 5.08M |
| 2026-09-16 | CNY 28.04 | +9.19% | CNY 25.63 | CNY 28.10 | CNY 25.30 | 6.89M |
| 2026-09-15 | CNY 25.68 | +0.78% | CNY 25.45 | CNY 26.07 | CNY 25.23 | 2.51M |
| 2026-09-14 | CNY 25.48 | +2.21% | CNY 24.82 | CNY 25.64 | CNY 24.41 | 2.71M |
| 2026-09-11 | CNY 24.93 | -2.04% | CNY 25.20 | CNY 25.24 | CNY 24.13 | 3.09M |
| 2026-09-10 | CNY 25.45 | -1.70% | CNY 25.70 | CNY 25.95 | CNY 25.35 | 2.46M |
| 2026-09-09 | CNY 25.89 | +0.12% | CNY 25.62 | CNY 26.57 | CNY 25.62 | 2.73M |
| 2026-09-08 | CNY 25.86 | -2.53% | CNY 26.99 | CNY 26.99 | CNY 25.61 | 3.15M |
| 2026-09-07 | CNY 26.53 | +5.74% | CNY 25.60 | CNY 26.65 | CNY 25.21 | 5.09M |
| 2026-09-04 | CNY 25.09 | -4.09% | CNY 26.37 | CNY 26.66 | CNY 24.86 | 4.39M |
| 2026-09-03 | CNY 26.16 | +1.04% | CNY 26.05 | CNY 26.64 | CNY 25.61 | 2.90M |
| 2026-09-02 | CNY 25.89 | -1.33% | CNY 26.01 | CNY 26.21 | CNY 25.62 | 3.42M |
| 2026-09-01 | CNY 26.24 | -5.71% | CNY 27.61 | CNY 27.85 | CNY 26.15 | 5.58M |
| 2026-08-31 | CNY 27.83 | +1.16% | CNY 26.80 | CNY 27.93 | CNY 26.68 | 3.57M |
| 2026-08-28 | CNY 27.51 | +0.70% | CNY 27.33 | CNY 29.08 | CNY 27.06 | 6.07M |
| 2026-08-27 | CNY 27.32 | +4.00% | CNY 26.13 | CNY 27.50 | CNY 25.89 | 4.05M |
| 2026-08-26 | CNY 26.27 | -0.87% | CNY 26.70 | CNY 26.70 | CNY 25.65 | 4.21M |
| 2026-08-25 | CNY 26.50 | -2.32% | CNY 26.21 | CNY 26.90 | CNY 25.25 | 5.11M |
| 2026-08-24 | CNY 27.13 | -2.41% | CNY 27.61 | CNY 27.80 | CNY 26.45 | 3.74M |
| 2026-08-21 | CNY 27.80 | +0.43% | CNY 27.50 | CNY 28.21 | CNY 26.92 | 3.39M |
| 2026-08-20 | CNY 27.68 | +1.39% | CNY 27.63 | CNY 28.54 | CNY 27.32 | 6.27M |
| 2026-08-19 | CNY 27.30 | -8.91% | CNY 28.98 | CNY 29.40 | CNY 27.20 | 7.82M |
| 2026-08-18 | CNY 29.97 | +0.81% | CNY 29.37 | CNY 30.38 | CNY 29.30 | 6.01M |
| 2026-08-17 | CNY 29.73 | +5.05% | CNY 28.33 | CNY 29.76 | CNY 28.05 | 7.00M |
| 2026-08-14 | CNY 28.30 | +4.39% | CNY 27.17 | CNY 28.40 | CNY 27.17 | 7.67M |
| 2026-08-13 | CNY 27.11 | -3.11% | CNY 28.18 | CNY 28.95 | CNY 27.00 | 6.12M |
| 2026-08-12 | CNY 27.98 | +0.76% | CNY 28.02 | CNY 28.29 | CNY 27.50 | 4.96M |
| 2026-08-11 | CNY 27.77 | +0.98% | CNY 27.25 | CNY 28.60 | CNY 27.14 | 5.84M |
| 2026-08-10 | CNY 27.50 | -3.10% | CNY 28.51 | CNY 28.51 | CNY 27.16 | 5.92M |
| 2026-08-07 | CNY 28.38 | +3.84% | CNY 27.20 | CNY 28.63 | CNY 26.94 | 5.91M |
| 2026-08-06 | CNY 27.33 | +1.41% | CNY 26.79 | CNY 27.87 | CNY 26.65 | 5.90M |
| 2026-08-05 | CNY 26.95 | +6.77% | CNY 25.20 | CNY 27.20 | CNY 25.15 | 6.32M |
| 2026-08-04 | CNY 25.24 | +5.04% | CNY 24.14 | CNY 25.52 | CNY 23.97 | 5.17M |
| 2026-08-03 | CNY 24.03 | -1.72% | CNY 24.62 | CNY 25.08 | CNY 23.81 | 5.17M |
| 2026-07-31 | CNY 24.45 | +4.13% | CNY 24.88 | CNY 26.43 | CNY 24.35 | 6.33M |
| 2026-07-30 | CNY 23.48 | -7.12% | CNY 25.45 | CNY 25.50 | CNY 23.20 | 5.66M |
| 2026-07-29 | CNY 25.28 | -0.90% | CNY 25.52 | CNY 25.64 | CNY 24.24 | 5.09M |
| 2026-07-28 | CNY 25.51 | -6.59% | CNY 26.32 | CNY 27.20 | CNY 25.31 | 4.94M |
| 2026-07-27 | CNY 27.31 | +2.44% | CNY 27.19 | CNY 27.33 | CNY 25.82 | 3.98M |
| 2026-07-24 | CNY 26.66 | -2.63% | CNY 27.70 | CNY 27.70 | CNY 26.12 | 4.03M |
| 2026-07-23 | CNY 27.38 | +0.88% | CNY 27.39 | CNY 28.35 | CNY 26.80 | 4.72M |
| 2026-07-22 | CNY 27.14 | -2.90% | CNY 27.83 | CNY 28.67 | CNY 26.88 | 7.13M |
| 2026-07-21 | CNY 27.95 | +11.40% | CNY 25.25 | CNY 28.03 | CNY 22.80 | 11.51M |
| 2026-07-20 | CNY 25.09 | -11.25% | CNY 28.83 | CNY 29.19 | CNY 24.48 | 11.82M |
| 2026-07-17 | CNY 28.27 | -9.33% | CNY 31.80 | CNY 31.80 | CNY 28.15 | 6.97M |
| 2026-07-16 | CNY 31.18 | -7.06% | CNY 32.99 | CNY 33.50 | CNY 31.00 | 4.83M |
| 2026-07-15 | CNY 33.55 | -4.36% | CNY 35.08 | CNY 35.19 | CNY 33.02 | 4.96M |
| 2026-07-14 | CNY 35.08 | +4.65% | CNY 33.30 | CNY 35.43 | CNY 32.55 | 6.12M |
| 2026-07-13 | CNY 33.52 | -8.42% | CNY 36.19 | CNY 36.71 | CNY 33.17 | 6.61M |
| 2026-07-10 | CNY 36.60 | -6.08% | CNY 40.00 | CNY 40.27 | CNY 36.39 | 9.87M |
| 2026-07-09 | CNY 38.97 | +1.04% | CNY 38.82 | CNY 39.73 | CNY 36.70 | 8.29M |
| 2026-07-08 | CNY 38.57 | -6.06% | CNY 40.69 | CNY 41.27 | CNY 38.00 | 10.22M |
| 2026-07-07 | CNY 41.06 | -5.17% | CNY 43.10 | CNY 43.83 | CNY 40.56 | 8.97M |
| 2026-07-06 | CNY 43.30 | -3.35% | CNY 45.52 | CNY 47.00 | CNY 42.99 | 9.10M |
| 2026-07-03 | CNY 44.80 | -9.48% | CNY 48.16 | CNY 48.80 | CNY 43.04 | 12.40M |
| 2026-07-02 | CNY 49.49 | +2.89% | CNY 45.80 | CNY 52.00 | CNY 44.50 | 15.99M |
| 2026-07-01 | CNY 48.10 | +4.38% | CNY 47.00 | CNY 49.80 | CNY 45.87 | 13.89M |
| 2026-06-30 | CNY 46.08 | -2.85% | CNY 48.00 | CNY 49.30 | CNY 45.30 | 12.70M |
| 2026-06-29 | CNY 47.43 | +2.77% | CNY 46.32 | CNY 50.58 | CNY 45.42 | 14.22M |
| 2026-06-26 | CNY 46.15 | -1.14% | CNY 46.50 | CNY 48.36 | CNY 44.36 | 11.09M |
| 2026-06-25 | CNY 46.68 | -2.38% | CNY 47.47 | CNY 48.32 | CNY 44.70 | 12.57M |
| 2026-06-24 | CNY 47.82 | -0.79% | CNY 46.85 | CNY 50.00 | CNY 45.98 | 12.58M |
| 2026-06-23 | CNY 48.20 | -1.17% | CNY 47.51 | CNY 51.49 | CNY 46.16 | 14.16M |
| 2026-06-22 | CNY 48.77 | -1.18% | CNY 53.69 | CNY 54.73 | CNY 47.11 | 17.89M |
| 2026-06-18 | CNY 49.35 | +4.80% | CNY 45.99 | CNY 51.09 | CNY 44.68 | 16.64M |
| 2026-06-17 | CNY 47.09 | -2.91% | CNY 47.02 | CNY 48.55 | CNY 46.39 | 11.81M |
| 2026-06-16 | CNY 48.50 | +10.86% | CNY 42.96 | CNY 50.81 | CNY 41.80 | 19.88M |
| 2026-06-15 | CNY 43.75 | +13.67% | CNY 38.64 | CNY 45.54 | CNY 38.64 | 18.40M |
| 2026-06-12 | CNY 38.49 | -7.25% | CNY 42.00 | CNY 42.87 | CNY 37.64 | 18.44M |
| 2026-06-11 | CNY 41.50 | -11.51% | CNY 45.24 | CNY 46.00 | CNY 40.50 | 18.97M |
| 2026-06-10 | CNY 46.90 | +10.74% | CNY 44.26 | CNY 48.15 | CNY 43.42 | 20.45M |
| 2026-06-09 | CNY 42.35 | +4.62% | CNY 43.80 | CNY 45.99 | CNY 40.80 | 20.76M |
| 2026-06-08 | CNY 40.48 | +14.32% | CNY 36.22 | CNY 41.98 | CNY 35.56 | 18.19M |
| 2026-06-05 | CNY 35.41 | +3.66% | CNY 33.78 | CNY 37.17 | CNY 31.98 | 11.45M |
| 2026-06-04 | CNY 34.16 | +1.91% | CNY 32.94 | CNY 34.73 | CNY 32.50 | 7.95M |
| 2026-06-03 | CNY 33.52 | +0.55% | CNY 33.17 | CNY 34.82 | CNY 32.92 | 8.72M |
| 2026-06-02 | CNY 33.33 | +8.73% | CNY 29.94 | CNY 33.69 | CNY 29.94 | 8.89M |
| 2026-06-01 | CNY 30.66 | -5.18% | CNY 32.33 | CNY 33.47 | CNY 30.44 | 10.31M |
| 2026-05-29 | CNY 32.33 | -6.48% | CNY 34.79 | CNY 34.97 | CNY 32.17 | 10.11M |
| 2026-05-28 | CNY 34.58 | +7.57% | CNY 32.08 | CNY 35.59 | CNY 31.67 | 12.00M |
| 2026-05-27 | CNY 32.14 | +6.19% | CNY 30.48 | CNY 33.50 | CNY 30.06 | 11.96M |
| 2026-05-26 | CNY 30.27 | -3.02% | CNY 31.06 | CNY 31.17 | CNY 29.54 | 6.65M |