Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.890 | 5.890 | 5.650 | 5.670 | 5.670 | 17,385,900 |
| 2025-04-23 | 5.800 | 5.920 | 5.800 | 5.870 | 5.870 | 17,901,978 |
| 2025-04-22 | 5.940 | 5.950 | 5.800 | 5.810 | 5.810 | 19,883,600 |
| 2025-04-21 | 5.770 | 5.950 | 5.730 | 5.940 | 5.940 | 28,570,900 |
| 2025-04-18 | 5.670 | 6.260 | 5.660 | 5.920 | 5.920 | 45,295,676 |
| 2025-04-17 | 5.610 | 5.740 | 5.580 | 5.690 | 5.690 | 11,082,000 |
| 2025-04-16 | 5.790 | 5.810 | 5.550 | 5.660 | 5.660 | 14,376,700 |
| 2025-04-15 | 5.830 | 5.890 | 5.750 | 5.820 | 5.820 | 10,654,600 |
| 2025-04-14 | 5.770 | 5.900 | 5.770 | 5.830 | 5.830 | 16,133,177 |
| 2025-04-11 | 5.590 | 5.720 | 5.510 | 5.670 | 5.670 | 15,928,675 |
| 2025-04-10 | 5.620 | 5.760 | 5.580 | 5.640 | 5.640 | 23,699,100 |
| 2025-04-09 | 5.210 | 5.570 | 4.800 | 5.510 | 5.510 | 33,332,191 |
| 2025-04-08 | 5.300 | 5.550 | 5.090 | 5.310 | 5.310 | 29,255,919 |
| 2025-04-07 | 5.700 | 5.800 | 5.550 | 5.550 | 5.550 | 16,955,700 |
| 2025-04-03 | 6.120 | 6.230 | 6.060 | 6.170 | 6.170 | 11,805,000 |
| 2025-04-02 | 6.200 | 6.250 | 6.150 | 6.180 | 6.180 | 10,433,146 |
| 2025-04-01 | 6.210 | 6.260 | 6.160 | 6.170 | 6.170 | 14,613,900 |
| 2025-03-31 | 6.270 | 6.270 | 5.990 | 6.150 | 6.150 | 23,931,129 |
| 2025-03-28 | 6.310 | 6.400 | 6.240 | 6.320 | 6.320 | 16,881,700 |
| 2025-03-27 | 6.420 | 6.460 | 6.260 | 6.310 | 6.310 | 19,213,003 |
| 2025-03-26 | 6.400 | 6.520 | 6.330 | 6.420 | 6.420 | 17,359,000 |
| 2025-03-25 | 6.780 | 6.780 | 6.400 | 6.410 | 6.410 | 37,005,900 |
| 2025-03-24 | 7.380 | 7.390 | 6.650 | 6.870 | 6.870 | 58,402,732 |
| 2025-03-21 | 7.100 | 7.400 | 7.070 | 7.380 | 7.380 | 73,268,829 |
| 2025-03-20 | 7.080 | 7.140 | 7.010 | 7.020 | 7.020 | 22,298,600 |
| 2025-03-19 | 7.180 | 7.190 | 7.060 | 7.080 | 7.080 | 27,458,565 |
| 2025-03-18 | 7.150 | 7.240 | 7.110 | 7.230 | 7.230 | 26,167,965 |
| 2025-03-17 | 7.250 | 7.300 | 7.160 | 7.170 | 7.170 | 29,198,667 |
| 2025-03-14 | 7.050 | 7.270 | 6.980 | 7.190 | 7.190 | 32,414,302 |
| 2025-03-13 | 7.590 | 7.590 | 7.050 | 7.130 | 7.130 | 53,709,316 |
| 2025-03-12 | 7.520 | 7.590 | 7.430 | 7.590 | 7.590 | 47,256,410 |
| 2025-03-11 | 7.450 | 7.560 | 7.340 | 7.450 | 7.450 | 55,302,900 |
| 2025-03-10 | 7.950 | 8.100 | 7.610 | 7.710 | 7.710 | 58,712,904 |
| 2025-03-07 | 8.240 | 8.240 | 7.670 | 7.770 | 7.770 | 114,210,877 |
| 2025-03-06 | 7.790 | 8.000 | 7.550 | 8.000 | 8.000 | 112,407,404 |
| 2025-03-05 | 7.660 | 7.860 | 7.410 | 7.770 | 7.770 | 107,086,066 |
| 2025-03-04 | 7.450 | 8.420 | 7.450 | 8.020 | 8.020 | 143,911,020 |
| 2025-03-03 | 7.590 | 8.110 | 7.580 | 7.650 | 7.650 | 180,706,286 |
| 2025-02-28 | 6.960 | 7.580 | 6.940 | 7.580 | 7.580 | 111,823,498 |
| 2025-02-27 | 6.820 | 7.070 | 6.810 | 6.890 | 6.890 | 36,135,806 |
| 2025-02-26 | 6.840 | 6.890 | 6.760 | 6.810 | 6.810 | 27,734,804 |
| 2025-02-25 | 6.890 | 7.000 | 6.810 | 6.830 | 6.830 | 31,723,800 |
| 2025-02-24 | 6.940 | 7.190 | 6.780 | 7.030 | 7.030 | 44,898,269 |
| 2025-02-21 | 6.920 | 7.040 | 6.760 | 6.940 | 6.940 | 44,013,599 |
| 2025-02-20 | 7.080 | 7.100 | 6.900 | 6.940 | 6.940 | 50,368,945 |
| 2025-02-19 | 6.970 | 7.230 | 6.840 | 7.170 | 7.170 | 69,871,699 |
| 2025-02-18 | 6.790 | 7.360 | 6.620 | 7.090 | 7.090 | 91,142,720 |
| 2025-02-17 | 7.010 | 7.360 | 6.850 | 6.870 | 6.870 | 83,212,307 |
| 2025-02-14 | 6.560 | 6.850 | 6.490 | 6.850 | 6.850 | 64,740,601 |
| 2025-02-13 | 6.580 | 6.900 | 6.500 | 6.620 | 6.620 | 59,848,532 |
| 2025-02-12 | 6.440 | 6.660 | 6.430 | 6.600 | 6.600 | 36,504,200 |
| 2025-02-11 | 6.600 | 6.600 | 6.370 | 6.480 | 6.480 | 34,023,477 |
| 2025-02-10 | 6.420 | 6.610 | 6.370 | 6.600 | 6.600 | 51,792,400 |
| 2025-02-07 | 6.230 | 6.420 | 6.130 | 6.320 | 6.320 | 44,959,128 |
| 2025-02-06 | 5.970 | 6.180 | 5.900 | 6.180 | 6.180 | 31,609,903 |
| 2025-02-05 | 5.820 | 6.100 | 5.810 | 6.030 | 6.030 | 35,451,310 |
| 2025-01-27 | 5.910 | 5.940 | 5.690 | 5.710 | 5.710 | 17,184,010 |
| 2025-01-24 | 5.770 | 5.830 | 5.700 | 5.810 | 5.810 | 19,122,304 |
| 2025-01-23 | 5.890 | 6.050 | 5.760 | 5.770 | 5.770 | 22,199,800 |
| 2025-01-22 | 5.930 | 5.940 | 5.780 | 5.810 | 5.810 | 24,634,700 |
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.