Shanghai Yanhua Smartech Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.000	6.060	5.970	6.050	6.050	9,143,590
2026-04-21	6.020	6.040	5.930	6.030	6.030	12,662,330
2026-04-20	6.020	6.080	6.000	6.040	6.040	8,994,300
2026-04-17	6.110	6.150	6.020	6.060	6.060	10,822,800
2026-04-16	6.050	6.160	6.010	6.140	6.140	11,444,360
2026-04-15	6.150	6.170	6.030	6.030	6.030	11,775,900
2026-04-14	6.260	6.280	6.080	6.150	6.150	13,899,600
2026-04-13	6.190	6.220	6.110	6.190	6.190	8,865,460
2026-04-10	6.250	6.260	6.160	6.170	6.170	10,436,700
2026-04-09	6.290	6.310	6.160	6.180	6.180	12,829,600
2026-04-08	6.190	6.330	6.160	6.320	6.320	17,027,801
2026-04-07	6.000	6.090	5.950	6.070	6.070	9,191,000
2026-04-03	6.200	6.240	5.960	6.000	6.000	13,407,000
2026-04-02	6.260	6.380	6.150	6.180	6.180	12,924,670
2026-04-01	6.250	6.470	6.190	6.320	6.320	21,469,301
2026-03-31	6.250	6.320	6.130	6.130	6.130	13,969,640
2026-03-30	6.030	6.220	5.980	6.210	6.210	17,274,100
2026-03-27	5.960	6.120	5.930	6.100	6.100	11,549,000
2026-03-26	6.190	6.230	5.980	6.000	6.000	17,347,090
2026-03-25	6.110	6.220	6.090	6.190	6.190	15,724,700
2026-03-24	6.020	6.130	5.870	6.100	6.100	21,039,400
2026-03-23	6.060	6.110	5.800	5.840	5.840	25,875,500
2026-03-20	6.590	6.640	6.210	6.210	6.210	29,449,900
2026-03-19	6.600	6.740	6.550	6.600	6.600	21,119,199
2026-03-18	6.550	6.730	6.500	6.660	6.660	20,949,699
2026-03-17	6.770	6.780	6.480	6.490	6.490	24,614,100
2026-03-16	6.570	6.790	6.560	6.770	6.770	33,305,898
2026-03-13	6.700	6.730	6.510	6.540	6.540	24,755,900
2026-03-12	6.780	6.840	6.660	6.710	6.710	27,982,010
2026-03-11	6.810	6.920	6.740	6.840	6.840	41,168,160
2026-03-10	6.940	6.970	6.800	6.840	6.840	49,610,898
2026-03-09	6.660	6.990	6.660	6.930	6.930	75,213,828
2026-03-06	6.590	6.990	6.590	6.850	6.850	82,695,859
2026-03-05	7.340	7.340	6.710	6.800	6.800	126,562,203
2026-03-04	5.940	6.680	5.940	6.680	6.680	49,844,473
2026-03-03	6.280	6.380	6.060	6.070	6.070	21,607,369
2026-03-02	6.520	6.550	6.280	6.290	6.290	30,275,270
2026-02-27	6.570	6.660	6.530	6.660	6.660	14,842,960
2026-02-26	6.600	6.690	6.570	6.600	6.600	19,939,801
2026-02-25	6.690	6.690	6.560	6.580	6.580	19,370,000
2026-02-24	6.530	6.680	6.510	6.650	6.650	17,089,199
2026-02-13	6.520	6.580	6.490	6.510	6.510	11,396,600
2026-02-12	6.600	6.610	6.500	6.540	6.540	13,648,800
2026-02-11	6.570	6.630	6.560	6.590	6.590	10,212,990
2026-02-10	6.570	6.650	6.540	6.590	6.590	15,682,400
2026-02-09	6.480	6.580	6.470	6.570	6.570	15,198,900
2026-02-06	6.460	6.480	6.360	6.420	6.420	9,704,704
2026-02-05	6.450	6.510	6.410	6.470	6.470	11,563,200
2026-02-04	6.460	6.460	6.390	6.440	6.440	11,308,360
2026-02-03	6.400	6.470	6.350	6.470	6.470	12,897,000
2026-02-02	6.390	6.490	6.330	6.350	6.350	15,383,350
2026-01-30	6.320	6.430	6.300	6.340	6.340	12,561,580
2026-01-29	6.360	6.490	6.250	6.370	6.370	16,338,610
2026-01-28	6.480	6.530	6.370	6.390	6.390	13,578,990
2026-01-27	6.500	6.560	6.340	6.470	6.470	14,956,100
2026-01-26	6.690	6.710	6.440	6.520	6.520	26,492,391
2026-01-23	6.710	6.730	6.680	6.710	6.710	18,950,420
2026-01-22	6.650	6.700	6.610	6.700	6.700	15,815,280
2026-01-21	6.610	6.660	6.560	6.630	6.630	12,089,330
2026-01-20	6.680	6.740	6.590	6.640	6.640	16,032,470

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.