Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.150 | 4.200 | 4.000 | 4.180 | 4.180 | 14,874,493 |
| 2026-07-20 | 4.220 | 4.360 | 4.080 | 4.150 | 4.150 | 15,641,900 |
| 2026-07-17 | 4.320 | 4.480 | 4.160 | 4.210 | 4.210 | 15,604,700 |
| 2026-07-16 | 4.220 | 4.410 | 4.200 | 4.340 | 4.340 | 14,649,700 |
| 2026-07-15 | 4.210 | 4.340 | 4.190 | 4.270 | 4.270 | 11,425,700 |
| 2026-07-14 | 4.180 | 4.260 | 4.100 | 4.250 | 4.250 | 12,048,290 |
| 2026-07-13 | 4.380 | 4.400 | 4.170 | 4.220 | 4.220 | 12,773,294 |
| 2026-07-10 | 4.260 | 4.480 | 4.200 | 4.390 | 4.390 | 15,487,508 |
| 2026-07-09 | 4.250 | 4.320 | 4.160 | 4.270 | 4.270 | 8,498,900 |
| 2026-07-08 | 4.220 | 4.310 | 4.190 | 4.270 | 4.270 | 9,279,100 |
| 2026-07-07 | 4.380 | 4.380 | 4.200 | 4.230 | 4.230 | 9,979,121 |
| 2026-07-06 | 4.510 | 4.530 | 4.360 | 4.370 | 4.370 | 11,042,900 |
| 2026-07-03 | 4.390 | 4.540 | 4.380 | 4.480 | 4.480 | 13,914,225 |
| 2026-07-02 | 4.460 | 4.560 | 4.380 | 4.400 | 4.400 | 14,459,400 |
| 2026-07-01 | 4.370 | 4.550 | 4.340 | 4.470 | 4.470 | 17,672,412 |
| 2026-06-30 | 4.400 | 4.470 | 4.270 | 4.340 | 4.340 | 17,518,377 |
| 2026-06-29 | 4.410 | 4.460 | 4.280 | 4.420 | 4.420 | 12,593,500 |
| 2026-06-26 | 4.520 | 4.560 | 4.390 | 4.430 | 4.430 | 12,458,304 |
| 2026-06-25 | 4.650 | 4.670 | 4.500 | 4.530 | 4.530 | 12,605,200 |
| 2026-06-24 | 4.940 | 4.960 | 4.640 | 4.670 | 4.670 | 13,919,826 |
| 2026-06-23 | 4.880 | 5.010 | 4.880 | 4.960 | 4.960 | 9,876,203 |
| 2026-06-22 | 4.900 | 4.950 | 4.740 | 4.950 | 4.950 | 13,332,403 |
| 2026-06-18 | 5.100 | 5.100 | 4.930 | 4.930 | 4.930 | 12,277,400 |
| 2026-06-17 | 5.270 | 5.300 | 5.100 | 5.110 | 5.110 | 14,865,600 |
| 2026-06-16 | 5.350 | 5.380 | 5.270 | 5.330 | 5.330 | 8,354,600 |
| 2026-06-15 | 5.330 | 5.390 | 5.320 | 5.390 | 5.390 | 8,200,675 |
| 2026-06-12 | 5.300 | 5.440 | 5.270 | 5.330 | 5.330 | 9,840,600 |
| 2026-06-11 | 5.380 | 5.450 | 5.220 | 5.270 | 5.270 | 10,127,730 |
| 2026-06-10 | 5.500 | 5.580 | 5.390 | 5.480 | 5.480 | 16,537,699 |
| 2026-06-09 | 5.460 | 5.700 | 5.420 | 5.700 | 5.700 | 28,798,266 |
| 2026-06-08 | 5.300 | 5.420 | 5.150 | 5.420 | 5.420 | 14,641,200 |
| 2026-06-05 | 5.450 | 5.520 | 5.360 | 5.420 | 5.420 | 12,709,800 |
| 2026-06-04 | 5.510 | 5.590 | 5.370 | 5.420 | 5.420 | 13,942,520 |
| 2026-06-03 | 5.580 | 5.610 | 5.450 | 5.520 | 5.520 | 14,160,800 |
| 2026-06-02 | 5.810 | 5.820 | 5.560 | 5.610 | 5.610 | 18,465,699 |
| 2026-06-01 | 5.650 | 5.890 | 5.620 | 5.830 | 5.830 | 18,402,100 |
| 2026-05-29 | 6.080 | 6.100 | 5.660 | 5.720 | 5.720 | 35,155,520 |
| 2026-05-28 | 5.980 | 6.140 | 5.900 | 6.130 | 6.130 | 29,442,160 |
| 2026-05-27 | 6.160 | 6.420 | 6.040 | 6.040 | 6.040 | 35,813,168 |
| 2026-05-26 | 6.100 | 6.360 | 6.010 | 6.160 | 6.160 | 74,237,617 |
| 2026-05-25 | 5.770 | 6.370 | 5.740 | 6.220 | 6.220 | 89,621,938 |
| 2026-05-22 | 5.710 | 5.830 | 5.630 | 5.790 | 5.790 | 19,797,689 |
| 2026-05-21 | 5.910 | 5.930 | 5.670 | 5.730 | 5.730 | 24,919,490 |
| 2026-05-20 | 6.030 | 6.080 | 5.880 | 5.940 | 5.940 | 41,991,059 |
| 2026-05-19 | 5.580 | 6.140 | 5.570 | 6.140 | 6.140 | 26,950,779 |
| 2026-05-18 | 5.410 | 5.680 | 5.370 | 5.580 | 5.580 | 17,664,850 |
| 2026-05-15 | 5.510 | 5.530 | 5.370 | 5.440 | 5.440 | 14,291,190 |
| 2026-05-14 | 5.740 | 5.740 | 5.550 | 5.560 | 5.560 | 12,521,800 |
| 2026-05-13 | 5.720 | 5.750 | 5.640 | 5.730 | 5.730 | 10,322,210 |
| 2026-05-12 | 5.840 | 5.850 | 5.670 | 5.720 | 5.720 | 16,800,301 |
| 2026-05-11 | 5.900 | 5.910 | 5.820 | 5.860 | 5.860 | 14,942,770 |
| 2026-05-08 | 5.830 | 5.930 | 5.820 | 5.910 | 5.910 | 12,071,890 |
| 2026-05-07 | 5.900 | 5.920 | 5.850 | 5.860 | 5.860 | 10,787,460 |
| 2026-05-06 | 5.840 | 5.930 | 5.830 | 5.890 | 5.890 | 11,940,980 |
| 2026-04-30 | 5.980 | 6.020 | 5.800 | 5.830 | 5.830 | 23,933,580 |
| 2026-04-29 | 6.010 | 6.100 | 5.980 | 6.060 | 6.060 | 11,733,540 |
| 2026-04-28 | 6.120 | 6.120 | 5.990 | 6.000 | 6.000 | 13,690,500 |
| 2026-04-27 | 6.060 | 6.150 | 5.980 | 6.130 | 6.130 | 15,314,410 |
| 2026-04-24 | 6.030 | 6.120 | 6.010 | 6.100 | 6.100 | 15,400,500 |
| 2026-04-23 | 6.060 | 6.120 | 5.930 | 5.970 | 5.970 | 11,721,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.