Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.890 | 7.230 | 6.780 | 7.230 | 7.230 | 113,324,064 |
| 2025-07-22 | 7.320 | 7.580 | 6.960 | 6.990 | 6.990 | 141,968,448 |
| 2025-07-21 | 7.600 | 7.720 | 7.250 | 7.280 | 7.280 | 187,789,960 |
| 2025-07-18 | 7.460 | 7.790 | 7.460 | 7.790 | 7.790 | 127,500,497 |
| 2025-07-17 | 6.450 | 7.080 | 6.410 | 7.080 | 7.080 | 124,996,894 |
| 2025-07-16 | 6.410 | 6.660 | 6.400 | 6.440 | 6.440 | 57,945,200 |
| 2025-07-15 | 6.360 | 6.400 | 6.150 | 6.370 | 6.370 | 33,364,000 |
| 2025-07-14 | 6.280 | 6.320 | 6.210 | 6.300 | 6.300 | 20,463,080 |
| 2025-07-11 | 6.200 | 6.400 | 6.180 | 6.280 | 6.280 | 37,219,802 |
| 2025-07-10 | 6.130 | 6.200 | 6.110 | 6.170 | 6.170 | 13,459,500 |
| 2025-07-09 | 6.230 | 6.270 | 6.130 | 6.160 | 6.160 | 22,752,100 |
| 2025-07-08 | 6.200 | 6.240 | 6.190 | 6.230 | 6.230 | 18,578,000 |
| 2025-07-07 | 6.170 | 6.220 | 6.150 | 6.220 | 6.220 | 12,446,100 |
| 2025-07-04 | 6.240 | 6.270 | 6.160 | 6.210 | 6.210 | 18,019,100 |
| 2025-07-03 | 6.200 | 6.250 | 6.180 | 6.240 | 6.240 | 16,477,100 |
| 2025-07-02 | 6.250 | 6.260 | 6.150 | 6.180 | 6.180 | 22,527,000 |
| 2025-07-01 | 6.290 | 6.350 | 6.200 | 6.250 | 6.250 | 28,786,195 |
| 2025-06-30 | 6.230 | 6.290 | 6.180 | 6.260 | 6.260 | 41,774,000 |
| 2025-06-27 | 6.370 | 6.370 | 6.160 | 6.200 | 6.200 | 86,312,233 |
| 2025-06-26 | 5.860 | 6.440 | 5.830 | 6.440 | 6.440 | 85,023,775 |
| 2025-06-25 | 5.790 | 5.850 | 5.760 | 5.850 | 5.850 | 16,280,400 |
| 2025-06-24 | 5.720 | 6.000 | 5.700 | 5.800 | 5.800 | 35,142,350 |
| 2025-06-23 | 5.590 | 5.730 | 5.560 | 5.720 | 5.720 | 9,597,000 |
| 2025-06-20 | 5.650 | 5.700 | 5.600 | 5.620 | 5.620 | 7,948,963 |
| 2025-06-19 | 5.820 | 5.820 | 5.640 | 5.690 | 5.690 | 15,069,100 |
| 2025-06-18 | 5.870 | 5.890 | 5.780 | 5.800 | 5.800 | 10,564,550 |
| 2025-06-17 | 5.940 | 5.940 | 5.860 | 5.890 | 5.890 | 7,483,650 |
| 2025-06-16 | 5.850 | 5.950 | 5.820 | 5.910 | 5.910 | 9,251,900 |
| 2025-06-13 | 6.000 | 6.060 | 5.870 | 5.880 | 5.880 | 16,031,000 |
| 2025-06-12 | 6.090 | 6.090 | 6.000 | 6.020 | 6.020 | 15,924,900 |
| 2025-06-11 | 6.100 | 6.140 | 6.060 | 6.100 | 6.100 | 13,328,000 |
| 2025-06-10 | 6.220 | 6.270 | 6.040 | 6.090 | 6.090 | 22,381,662 |
| 2025-06-09 | 6.120 | 6.280 | 6.110 | 6.220 | 6.220 | 23,332,564 |
| 2025-06-06 | 6.230 | 6.240 | 6.100 | 6.180 | 6.180 | 34,006,400 |
| 2025-06-05 | 6.140 | 6.490 | 6.100 | 6.310 | 6.310 | 82,034,592 |
| 2025-06-04 | 6.100 | 6.130 | 6.070 | 6.110 | 6.110 | 10,706,380 |
| 2025-06-03 | 6.100 | 6.220 | 6.080 | 6.100 | 6.100 | 15,141,520 |
| 2025-05-30 | 6.280 | 6.300 | 6.090 | 6.170 | 6.170 | 18,586,700 |
| 2025-05-29 | 6.050 | 6.220 | 6.020 | 6.220 | 6.220 | 23,544,780 |
| 2025-05-28 | 6.160 | 6.200 | 6.000 | 6.070 | 6.070 | 15,296,900 |
| 2025-05-27 | 6.060 | 6.070 | 6.000 | 6.040 | 6.040 | 9,929,775 |
| 2025-05-26 | 6.000 | 6.090 | 5.980 | 6.080 | 6.080 | 11,328,600 |
| 2025-05-23 | 6.190 | 6.190 | 6.010 | 6.020 | 6.020 | 15,969,820 |
| 2025-05-22 | 6.180 | 6.280 | 6.110 | 6.160 | 6.160 | 13,406,300 |
| 2025-05-21 | 6.220 | 6.320 | 6.160 | 6.180 | 6.180 | 21,194,700 |
| 2025-05-20 | 6.210 | 6.350 | 6.130 | 6.320 | 6.320 | 26,284,938 |
| 2025-05-19 | 6.070 | 6.230 | 6.040 | 6.220 | 6.220 | 18,551,149 |
| 2025-05-16 | 6.010 | 6.110 | 5.980 | 6.070 | 6.070 | 11,205,700 |
| 2025-05-15 | 6.150 | 6.180 | 6.020 | 6.030 | 6.030 | 14,623,234 |
| 2025-05-14 | 6.160 | 6.240 | 6.140 | 6.180 | 6.180 | 17,622,101 |
| 2025-05-13 | 6.350 | 6.350 | 6.140 | 6.170 | 6.170 | 26,403,400 |
| 2025-05-12 | 6.120 | 6.220 | 6.090 | 6.200 | 6.200 | 17,967,200 |
| 2025-05-09 | 6.210 | 6.250 | 6.080 | 6.110 | 6.110 | 18,461,431 |
| 2025-05-08 | 6.030 | 6.210 | 6.010 | 6.190 | 6.190 | 21,995,500 |
| 2025-05-07 | 6.200 | 6.200 | 5.980 | 6.090 | 6.090 | 27,830,701 |
| 2025-05-06 | 5.940 | 6.070 | 5.900 | 6.060 | 6.060 | 27,974,401 |
| 2025-04-30 | 5.700 | 5.840 | 5.670 | 5.810 | 5.810 | 15,388,400 |
| 2025-04-29 | 5.540 | 5.740 | 5.520 | 5.650 | 5.650 | 14,631,900 |
| 2025-04-28 | 5.730 | 5.750 | 5.560 | 5.570 | 5.570 | 12,311,200 |
| 2025-04-25 | 5.670 | 5.840 | 5.630 | 5.730 | 5.730 | 13,022,803 |
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.