Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.570 | 6.630 | 6.460 | 6.600 | 6.600 | 11,415,928 |
| 2025-10-22 | 6.530 | 6.590 | 6.500 | 6.570 | 6.570 | 10,244,400 |
| 2025-10-21 | 6.410 | 6.560 | 6.390 | 6.560 | 6.560 | 12,028,500 |
| 2025-10-20 | 6.390 | 6.450 | 6.390 | 6.430 | 6.430 | 8,454,428 |
| 2025-10-17 | 6.530 | 6.550 | 6.320 | 6.330 | 6.330 | 14,790,600 |
| 2025-10-16 | 6.640 | 6.640 | 6.500 | 6.540 | 6.540 | 13,624,500 |
| 2025-10-15 | 6.530 | 6.680 | 6.450 | 6.670 | 6.670 | 18,934,475 |
| 2025-10-14 | 6.600 | 6.670 | 6.460 | 6.480 | 6.480 | 16,750,804 |
| 2025-10-13 | 6.480 | 6.600 | 6.240 | 6.600 | 6.600 | 15,018,080 |
| 2025-10-10 | 6.600 | 6.680 | 6.540 | 6.630 | 6.630 | 14,888,600 |
| 2025-10-09 | 6.580 | 6.630 | 6.510 | 6.610 | 6.610 | 14,085,329 |
| 2025-09-30 | 6.610 | 6.640 | 6.560 | 6.570 | 6.570 | 11,104,209 |
| 2025-09-29 | 6.560 | 6.600 | 6.430 | 6.570 | 6.570 | 15,461,180 |
| 2025-09-26 | 6.740 | 6.740 | 6.570 | 6.570 | 6.570 | 13,867,900 |
| 2025-09-25 | 6.810 | 6.830 | 6.690 | 6.700 | 6.700 | 16,412,509 |
| 2025-09-24 | 6.580 | 6.810 | 6.580 | 6.810 | 6.810 | 24,937,900 |
| 2025-09-23 | 6.760 | 6.780 | 6.450 | 6.570 | 6.570 | 23,263,519 |
| 2025-09-22 | 6.730 | 6.800 | 6.650 | 6.740 | 6.740 | 17,985,502 |
| 2025-09-19 | 6.950 | 7.000 | 6.740 | 6.750 | 6.750 | 29,257,400 |
| 2025-09-18 | 7.140 | 7.180 | 6.910 | 6.950 | 6.950 | 37,879,278 |
| 2025-09-17 | 7.200 | 7.200 | 7.110 | 7.130 | 7.130 | 22,019,356 |
| 2025-09-16 | 7.120 | 7.210 | 7.080 | 7.210 | 7.210 | 22,824,768 |
| 2025-09-15 | 7.160 | 7.190 | 7.060 | 7.110 | 7.110 | 24,676,480 |
| 2025-09-12 | 7.280 | 7.380 | 7.180 | 7.190 | 7.190 | 29,206,762 |
| 2025-09-11 | 7.160 | 7.260 | 7.070 | 7.250 | 7.250 | 27,655,200 |
| 2025-09-10 | 7.280 | 7.360 | 7.120 | 7.200 | 7.200 | 27,015,828 |
| 2025-09-09 | 7.500 | 7.500 | 7.260 | 7.280 | 7.280 | 32,034,320 |
| 2025-09-08 | 7.530 | 7.560 | 7.420 | 7.530 | 7.530 | 44,869,264 |
| 2025-09-05 | 7.190 | 7.620 | 7.000 | 7.530 | 7.530 | 77,152,305 |
| 2025-09-04 | 6.960 | 7.670 | 6.960 | 7.180 | 7.180 | 79,589,660 |
| 2025-09-03 | 7.240 | 7.270 | 6.960 | 6.970 | 6.970 | 27,968,600 |
| 2025-09-02 | 7.510 | 7.510 | 7.100 | 7.240 | 7.240 | 40,852,800 |
| 2025-09-01 | 7.300 | 7.500 | 7.280 | 7.470 | 7.470 | 39,878,900 |
| 2025-08-29 | 7.580 | 7.590 | 7.300 | 7.300 | 7.300 | 39,557,665 |
| 2025-08-28 | 7.480 | 7.650 | 7.220 | 7.580 | 7.580 | 64,694,275 |
| 2025-08-27 | 7.830 | 7.950 | 7.570 | 7.590 | 7.590 | 86,696,390 |
| 2025-08-26 | 7.530 | 7.850 | 7.470 | 7.750 | 7.750 | 83,307,070 |
| 2025-08-25 | 7.670 | 7.730 | 7.470 | 7.550 | 7.550 | 75,722,443 |
| 2025-08-22 | 7.280 | 7.750 | 7.260 | 7.590 | 7.590 | 112,505,904 |
| 2025-08-21 | 7.280 | 7.330 | 7.180 | 7.220 | 7.220 | 38,413,239 |
| 2025-08-20 | 7.200 | 7.330 | 7.160 | 7.270 | 7.270 | 36,010,998 |
| 2025-08-19 | 7.280 | 7.330 | 7.180 | 7.250 | 7.250 | 38,968,160 |
| 2025-08-18 | 7.190 | 7.280 | 7.160 | 7.260 | 7.260 | 41,935,798 |
| 2025-08-15 | 7.050 | 7.200 | 7.000 | 7.190 | 7.190 | 40,517,500 |
| 2025-08-14 | 7.230 | 7.250 | 7.010 | 7.020 | 7.020 | 50,459,750 |
| 2025-08-13 | 7.250 | 7.280 | 7.160 | 7.170 | 7.170 | 58,466,002 |
| 2025-08-12 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 53,051,200 |
| 2025-08-11 | 7.450 | 7.540 | 7.320 | 7.540 | 7.540 | 47,920,822 |
| 2025-08-08 | 7.600 | 7.650 | 7.400 | 7.490 | 7.490 | 68,419,361 |
| 2025-08-07 | 7.390 | 7.800 | 7.330 | 7.690 | 7.690 | 114,551,889 |
| 2025-08-06 | 7.480 | 7.480 | 7.200 | 7.420 | 7.420 | 64,019,725 |
| 2025-08-05 | 7.260 | 7.700 | 7.250 | 7.480 | 7.480 | 73,189,401 |
| 2025-08-04 | 7.080 | 7.310 | 7.010 | 7.290 | 7.290 | 52,608,994 |
| 2025-08-01 | 7.470 | 7.470 | 7.070 | 7.150 | 7.150 | 63,963,272 |
| 2025-07-31 | 7.280 | 7.630 | 7.280 | 7.390 | 7.390 | 79,299,858 |
| 2025-07-30 | 7.550 | 7.770 | 7.210 | 7.400 | 7.400 | 101,886,205 |
| 2025-07-29 | 7.680 | 8.140 | 7.470 | 7.790 | 7.790 | 130,783,551 |
| 2025-07-28 | 7.960 | 8.200 | 7.600 | 7.700 | 7.700 | 185,101,136 |
| 2025-07-25 | 7.040 | 7.730 | 7.010 | 7.730 | 7.730 | 96,431,884 |
| 2025-07-24 | 7.040 | 7.140 | 6.980 | 7.030 | 7.030 | 77,119,166 |
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.