Shanghai - Delayed Quote CNY
Yong Jie New Material Co Ltd (603271.SS)
35.51
+0.27
+(0.77%)
As of 9:58:10 AM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 35.60 | 35.61 | 35.40 | 35.51 | 35.51 | 262,700 |
| May 28, 2025 | 35.61 | 35.83 | 35.15 | 35.24 | 35.24 | 1,064,500 |
| May 27, 2025 | 36.13 | 36.20 | 35.43 | 35.52 | 35.52 | 1,382,000 |
| May 26, 2025 | 35.80 | 36.48 | 35.65 | 36.12 | 36.12 | 1,582,366 |
| May 23, 2025 | 35.46 | 36.73 | 35.38 | 35.68 | 35.68 | 2,096,284 |
| May 22, 2025 | 36.13 | 36.50 | 35.42 | 35.45 | 35.45 | 2,269,481 |
| May 21, 2025 | 36.59 | 36.69 | 36.07 | 36.52 | 36.52 | 1,780,366 |
| May 20, 2025 | 36.37 | 36.63 | 36.22 | 36.58 | 36.58 | 1,350,084 |
| May 19, 2025 | 36.52 | 36.63 | 35.88 | 36.37 | 36.37 | 1,645,920 |
| May 16, 2025 | 36.76 | 36.96 | 36.60 | 36.63 | 36.63 | 1,659,300 |
| May 15, 2025 | 37.28 | 37.28 | 36.75 | 36.76 | 36.76 | 2,099,762 |
| May 14, 2025 | 37.35 | 37.80 | 37.23 | 37.31 | 37.31 | 2,182,267 |
| May 13, 2025 | 37.98 | 38.17 | 37.29 | 37.35 | 37.35 | 2,360,335 |
| May 12, 2025 | 37.27 | 37.95 | 37.27 | 37.85 | 37.85 | 2,666,174 |
| May 9, 2025 | 37.96 | 37.96 | 37.11 | 37.15 | 37.15 | 2,973,697 |
| May 8, 2025 | 37.19 | 38.83 | 37.04 | 38.21 | 38.21 | 5,252,705 |
| May 7, 2025 | 37.01 | 37.37 | 36.59 | 37.18 | 37.18 | 3,141,015 |
| May 6, 2025 | 36.05 | 36.96 | 36.05 | 36.94 | 36.94 | 2,773,941 |
| Apr 30, 2025 | 35.69 | 36.20 | 35.69 | 35.85 | 35.85 | 2,035,142 |
| Apr 29, 2025 | 35.39 | 35.98 | 35.33 | 35.63 | 35.63 | 2,653,581 |
| Apr 28, 2025 | 37.72 | 37.73 | 35.90 | 36.00 | 36.00 | 4,666,000 |
| Apr 25, 2025 | 37.80 | 38.50 | 37.51 | 37.84 | 37.84 | 3,632,321 |
| Apr 24, 2025 | 39.33 | 39.60 | 37.50 | 38.00 | 38.00 | 6,014,219 |
| Apr 23, 2025 | 38.43 | 39.89 | 38.15 | 39.89 | 39.89 | 7,962,923 |
| Apr 22, 2025 | 37.33 | 39.90 | 37.33 | 38.71 | 38.71 | 8,028,194 |
| Apr 21, 2025 | 39.42 | 40.46 | 38.11 | 38.46 | 38.46 | 12,332,760 |
| Apr 18, 2025 | 35.06 | 38.68 | 34.99 | 38.68 | 38.68 | 8,584,905 |
| Apr 17, 2025 | 34.94 | 35.69 | 34.73 | 35.16 | 35.16 | 3,059,772 |
| Apr 16, 2025 | 35.10 | 35.89 | 34.59 | 35.28 | 35.28 | 4,047,997 |
| Apr 15, 2025 | 34.40 | 35.66 | 34.22 | 35.44 | 35.44 | 4,505,924 |
| Apr 14, 2025 | 34.19 | 34.84 | 34.19 | 34.42 | 34.42 | 2,880,131 |
| Apr 11, 2025 | 33.50 | 34.41 | 33.35 | 33.86 | 33.86 | 3,361,239 |
| Apr 10, 2025 | 33.57 | 35.33 | 33.57 | 34.11 | 34.11 | 4,411,959 |
| Apr 9, 2025 | 33.09 | 33.75 | 30.53 | 33.30 | 33.30 | 4,766,556 |
| Apr 8, 2025 | 35.05 | 35.96 | 33.03 | 33.89 | 33.89 | 4,749,514 |
| Apr 7, 2025 | 38.31 | 38.33 | 35.73 | 35.73 | 35.73 | 4,261,245 |
| Apr 3, 2025 | 38.39 | 39.88 | 38.31 | 39.70 | 39.70 | 4,922,593 |
| Apr 2, 2025 | 39.30 | 39.53 | 38.72 | 38.82 | 38.82 | 3,443,477 |
| Apr 1, 2025 | 39.41 | 39.78 | 39.16 | 39.54 | 39.54 | 3,656,803 |
| Mar 31, 2025 | 39.47 | 40.40 | 38.77 | 39.88 | 39.88 | 5,938,561 |
| Mar 28, 2025 | 38.98 | 39.77 | 38.40 | 39.72 | 39.72 | 6,526,155 |
| Mar 27, 2025 | 38.88 | 39.32 | 38.28 | 38.79 | 38.79 | 3,258,343 |
| Mar 26, 2025 | 38.70 | 39.44 | 38.45 | 39.07 | 39.07 | 3,239,916 |
| Mar 25, 2025 | 38.48 | 39.48 | 38.39 | 38.81 | 38.81 | 4,142,039 |
| Mar 24, 2025 | 39.30 | 39.48 | 37.90 | 38.65 | 38.65 | 4,794,747 |
| Mar 21, 2025 | 40.80 | 40.80 | 39.39 | 39.40 | 39.40 | 6,562,725 |
| Mar 20, 2025 | 41.10 | 41.32 | 40.78 | 40.80 | 40.80 | 6,091,869 |
| Mar 19, 2025 | 41.65 | 41.94 | 40.85 | 41.00 | 41.00 | 8,851,616 |
| Mar 18, 2025 | 41.00 | 42.50 | 40.76 | 41.65 | 41.65 | 10,408,030 |
| Mar 17, 2025 | 42.30 | 42.51 | 41.00 | 41.29 | 41.29 | 15,139,020 |
| Mar 14, 2025 | 42.25 | 46.78 | 42.22 | 43.87 | 43.87 | 18,205,200 |
| Mar 13, 2025 | 43.85 | 44.56 | 42.50 | 42.56 | 42.56 | 15,555,210 |
| Mar 12, 2025 | 46.00 | 48.35 | 43.25 | 45.60 | 45.60 | 21,298,500 |
| Mar 11, 2025 | 47.30 | 59.50 | 45.81 | 46.23 | 46.23 | 27,486,410 |
Related Tickers
601702.SS Shanghai Huafon Aluminium Corporation
16.65
+4.06%
601677.SS Henan Mingtai Al.Industrial Co.,Ltd.
12.24
+0.49%
002160.SZ Jiangsu Alcha Aluminium Group Co., Ltd.
3.8800
+0.52%
5703.T Nippon Light Metal Holdings Company, Ltd.
1,616.00
+0.69%
001400.SZ GIANSUN PRECISION
56.55
+0.23%
002333.SZ ZYF Lopsking Aluminum Co., Ltd.
5.38
+0.75%
5741.T UACJ Corporation
5,000.00
+3.31%
002379.SZ Shandong Hontron Aluminum Industry Holding Company Limited
10.54
+0.86%
003038.SZ XINBO
19.90
+0.30%
AA Alcoa Corporation
27.88
-1.31%