Shanghai Yanhua Smartech Group historical data

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

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

← NewerPage 4 of 21 · 1,217 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.