Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.600 | 6.690 | 6.570 | 6.690 | 6.690 | 14,426,960 |
| 2026-01-16 | 6.800 | 6.830 | 6.600 | 6.660 | 6.660 | 26,377,240 |
| 2026-01-15 | 7.010 | 7.010 | 6.730 | 6.810 | 6.810 | 31,398,180 |
| 2026-01-14 | 6.930 | 7.040 | 6.810 | 6.990 | 6.990 | 51,477,860 |
| 2026-01-13 | 7.080 | 7.100 | 6.790 | 6.880 | 6.880 | 47,736,800 |
| 2026-01-12 | 6.800 | 7.040 | 6.800 | 6.990 | 6.990 | 50,889,788 |
| 2026-01-09 | 6.550 | 6.750 | 6.540 | 6.720 | 6.720 | 33,252,475 |
| 2026-01-08 | 6.450 | 6.580 | 6.420 | 6.570 | 6.570 | 22,651,927 |
| 2026-01-07 | 6.530 | 6.530 | 6.430 | 6.460 | 6.460 | 19,565,785 |
| 2026-01-06 | 6.480 | 6.540 | 6.470 | 6.530 | 6.530 | 20,808,238 |
| 2026-01-05 | 6.390 | 6.520 | 6.370 | 6.500 | 6.500 | 22,063,375 |
| 2025-12-31 | 6.320 | 6.420 | 6.280 | 6.390 | 6.390 | 15,267,558 |
| 2025-12-30 | 6.330 | 6.370 | 6.280 | 6.310 | 6.310 | 12,431,400 |
| 2025-12-29 | 6.360 | 6.410 | 6.320 | 6.340 | 6.340 | 10,670,800 |
| 2025-12-26 | 6.370 | 6.440 | 6.350 | 6.380 | 6.380 | 14,545,700 |
| 2025-12-25 | 6.300 | 6.400 | 6.280 | 6.380 | 6.380 | 12,898,000 |
| 2025-12-24 | 6.280 | 6.340 | 6.280 | 6.320 | 6.320 | 9,889,084 |
| 2025-12-23 | 6.390 | 6.420 | 6.240 | 6.270 | 6.270 | 13,611,784 |
| 2025-12-22 | 6.400 | 6.460 | 6.380 | 6.390 | 6.390 | 11,254,400 |
| 2025-12-19 | 6.380 | 6.430 | 6.330 | 6.410 | 6.410 | 14,194,200 |
| 2025-12-18 | 6.210 | 6.500 | 6.200 | 6.380 | 6.380 | 19,898,307 |
| 2025-12-17 | 6.200 | 6.340 | 6.150 | 6.290 | 6.290 | 13,033,307 |
| 2025-12-16 | 6.430 | 6.450 | 6.180 | 6.190 | 6.190 | 21,899,775 |
| 2025-12-15 | 6.400 | 6.480 | 6.310 | 6.460 | 6.460 | 15,403,700 |
| 2025-12-12 | 6.410 | 6.490 | 6.330 | 6.440 | 6.440 | 17,011,136 |
| 2025-12-11 | 6.750 | 6.760 | 6.460 | 6.460 | 6.460 | 33,036,900 |
| 2025-12-10 | 6.820 | 6.860 | 6.700 | 6.750 | 6.750 | 26,783,400 |
| 2025-12-09 | 6.970 | 7.180 | 6.860 | 6.880 | 6.880 | 41,441,580 |
| 2025-12-08 | 6.720 | 6.940 | 6.720 | 6.850 | 6.850 | 30,102,885 |
| 2025-12-05 | 6.720 | 6.770 | 6.460 | 6.740 | 6.740 | 35,070,900 |
| 2025-12-04 | 7.070 | 7.130 | 6.700 | 6.730 | 6.730 | 50,264,661 |
| 2025-12-03 | 7.420 | 7.420 | 7.080 | 7.130 | 7.130 | 54,424,545 |
| 2025-12-02 | 7.320 | 7.580 | 7.280 | 7.450 | 7.450 | 53,679,877 |
| 2025-12-01 | 7.320 | 7.470 | 7.240 | 7.380 | 7.380 | 54,098,576 |
| 2025-11-28 | 7.290 | 7.450 | 7.230 | 7.410 | 7.410 | 71,352,376 |
| 2025-11-27 | 7.880 | 7.990 | 7.330 | 7.360 | 7.360 | 130,302,511 |
| 2025-11-26 | 7.030 | 7.780 | 6.990 | 7.780 | 7.780 | 67,087,176 |
| 2025-11-25 | 7.030 | 7.170 | 7.020 | 7.070 | 7.070 | 48,625,400 |
| 2025-11-24 | 7.070 | 7.140 | 6.930 | 7.080 | 7.080 | 47,241,260 |
| 2025-11-21 | 6.890 | 7.190 | 6.850 | 7.020 | 7.020 | 68,093,528 |
| 2025-11-20 | 6.710 | 7.020 | 6.610 | 6.990 | 6.990 | 50,525,924 |
| 2025-11-19 | 6.850 | 6.850 | 6.680 | 6.720 | 6.720 | 16,202,709 |
| 2025-11-18 | 6.830 | 6.890 | 6.770 | 6.850 | 6.850 | 19,102,700 |
| 2025-11-17 | 6.700 | 6.910 | 6.680 | 6.880 | 6.880 | 31,157,100 |
| 2025-11-14 | 6.640 | 6.800 | 6.620 | 6.710 | 6.710 | 14,644,100 |
| 2025-11-13 | 6.610 | 6.680 | 6.560 | 6.670 | 6.670 | 10,025,118 |
| 2025-11-12 | 6.680 | 6.710 | 6.550 | 6.600 | 6.600 | 14,093,436 |
| 2025-11-11 | 6.680 | 6.760 | 6.660 | 6.700 | 6.700 | 11,703,520 |
| 2025-11-10 | 6.680 | 6.730 | 6.670 | 6.700 | 6.700 | 10,452,558 |
| 2025-11-07 | 6.710 | 6.730 | 6.620 | 6.670 | 6.670 | 19,956,033 |
| 2025-11-06 | 6.820 | 6.840 | 6.700 | 6.740 | 6.740 | 16,404,500 |
| 2025-11-05 | 6.760 | 6.840 | 6.720 | 6.810 | 6.810 | 18,467,975 |
| 2025-11-04 | 6.800 | 6.850 | 6.730 | 6.820 | 6.820 | 21,594,877 |
| 2025-11-03 | 6.720 | 6.830 | 6.680 | 6.830 | 6.830 | 21,309,104 |
| 2025-10-31 | 6.650 | 6.800 | 6.580 | 6.760 | 6.760 | 27,700,275 |
| 2025-10-30 | 6.610 | 6.830 | 6.610 | 6.690 | 6.690 | 41,905,600 |
| 2025-10-29 | 6.630 | 6.640 | 6.510 | 6.570 | 6.570 | 14,686,938 |
| 2025-10-28 | 6.570 | 6.720 | 6.560 | 6.660 | 6.660 | 13,383,965 |
| 2025-10-27 | 6.710 | 6.710 | 6.570 | 6.600 | 6.600 | 14,247,428 |
| 2025-10-24 | 6.630 | 6.720 | 6.610 | 6.660 | 6.660 | 14,064,692 |
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.