Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.930 | 5.940 | 5.780 | 5.810 | 5.810 | 24,634,700 |
| 2025-01-21 | 6.220 | 6.230 | 6.000 | 6.040 | 6.040 | 20,827,182 |
| 2025-01-20 | 6.180 | 6.270 | 6.100 | 6.160 | 6.160 | 21,835,046 |
| 2025-01-17 | 6.230 | 6.250 | 6.100 | 6.150 | 6.150 | 21,919,400 |
| 2025-01-16 | 6.230 | 6.270 | 6.110 | 6.230 | 6.230 | 32,861,018 |
| 2025-01-15 | 6.230 | 6.290 | 6.110 | 6.170 | 6.170 | 37,128,800 |
| 2025-01-14 | 5.860 | 6.180 | 5.790 | 6.170 | 6.170 | 42,157,400 |
| 2025-01-13 | 5.730 | 5.860 | 5.580 | 5.800 | 5.800 | 30,994,500 |
| 2025-01-10 | 6.200 | 6.280 | 5.820 | 5.840 | 5.840 | 56,672,278 |
| 2025-01-09 | 6.140 | 6.770 | 6.070 | 6.320 | 6.320 | 90,654,258 |
| 2025-01-08 | 6.000 | 6.270 | 5.980 | 6.270 | 6.270 | 78,309,171 |
| 2025-01-07 | 5.520 | 5.700 | 5.490 | 5.700 | 5.700 | 24,122,600 |
| 2025-01-06 | 5.520 | 5.540 | 5.240 | 5.460 | 5.460 | 20,539,116 |
| 2025-01-03 | 5.940 | 6.000 | 5.520 | 5.520 | 5.520 | 33,027,338 |
| 2025-01-02 | 5.990 | 6.150 | 5.850 | 5.940 | 5.940 | 27,410,456 |
| 2024-12-31 | 6.250 | 6.300 | 5.970 | 6.000 | 6.000 | 24,633,973 |
| 2024-12-30 | 6.430 | 6.520 | 6.100 | 6.230 | 6.230 | 22,518,478 |
| 2024-12-27 | 6.230 | 6.480 | 6.180 | 6.360 | 6.360 | 33,143,110 |
| 2024-12-26 | 6.150 | 6.320 | 6.150 | 6.220 | 6.220 | 23,816,570 |
| 2024-12-25 | 6.500 | 6.570 | 6.070 | 6.200 | 6.200 | 41,766,706 |
| 2024-12-24 | 6.690 | 6.780 | 6.400 | 6.510 | 6.510 | 40,762,189 |
| 2024-12-23 | 7.120 | 7.160 | 6.690 | 6.700 | 6.700 | 42,948,555 |
| 2024-12-20 | 7.170 | 7.300 | 7.140 | 7.190 | 7.190 | 31,351,100 |
| 2024-12-19 | 7.500 | 7.540 | 7.070 | 7.180 | 7.180 | 54,530,800 |
| 2024-12-18 | 7.500 | 8.000 | 7.200 | 7.720 | 7.720 | 64,665,578 |
| 2024-12-17 | 8.450 | 8.450 | 7.700 | 7.700 | 7.700 | 70,792,277 |
| 2024-12-16 | 8.240 | 8.630 | 8.200 | 8.560 | 8.560 | 116,001,228 |
| 2024-12-13 | 7.960 | 8.460 | 7.820 | 8.090 | 8.090 | 88,201,329 |
| 2024-12-12 | 7.910 | 8.080 | 7.720 | 7.960 | 7.960 | 52,211,178 |
| 2024-12-11 | 8.120 | 8.120 | 7.860 | 7.960 | 7.960 | 60,697,200 |
| 2024-12-10 | 8.400 | 8.450 | 8.000 | 8.150 | 8.150 | 100,360,506 |
| 2024-12-09 | 7.730 | 8.350 | 7.730 | 8.250 | 8.250 | 120,543,638 |
| 2024-12-06 | 8.530 | 8.530 | 7.730 | 7.760 | 7.760 | 146,190,173 |
| 2024-12-05 | 7.110 | 7.800 | 7.110 | 7.800 | 7.800 | 85,934,313 |
| 2024-12-04 | 7.280 | 7.340 | 7.030 | 7.090 | 7.090 | 40,912,019 |
| 2024-12-03 | 7.300 | 7.450 | 7.140 | 7.350 | 7.350 | 60,677,814 |
| 2024-12-02 | 6.930 | 7.310 | 6.900 | 7.300 | 7.300 | 64,343,560 |
| 2024-11-29 | 6.800 | 6.970 | 6.670 | 6.930 | 6.930 | 40,519,374 |
| 2024-11-28 | 6.910 | 6.990 | 6.800 | 6.840 | 6.840 | 34,093,808 |
| 2024-11-27 | 6.660 | 6.910 | 6.470 | 6.900 | 6.900 | 40,023,722 |
| 2024-11-26 | 6.830 | 6.950 | 6.710 | 6.720 | 6.720 | 33,219,400 |
| 2024-11-25 | 7.010 | 7.070 | 6.680 | 6.880 | 6.880 | 46,155,279 |
| 2024-11-22 | 7.320 | 7.500 | 7.000 | 7.010 | 7.010 | 53,233,891 |
| 2024-11-21 | 7.510 | 7.610 | 7.310 | 7.380 | 7.380 | 64,408,027 |
| 2024-11-20 | 7.120 | 7.510 | 7.080 | 7.500 | 7.500 | 76,953,402 |
| 2024-11-19 | 7.190 | 7.220 | 6.760 | 7.110 | 7.110 | 64,502,037 |
| 2024-11-18 | 7.100 | 7.510 | 6.820 | 7.110 | 7.110 | 69,254,061 |
| 2024-11-15 | 7.740 | 7.760 | 7.160 | 7.200 | 7.200 | 85,228,471 |
| 2024-11-14 | 7.700 | 8.240 | 7.500 | 7.940 | 7.940 | 109,658,263 |
| 2024-11-13 | 7.980 | 8.210 | 7.570 | 7.770 | 7.770 | 88,669,213 |
| 2024-11-12 | 7.970 | 8.510 | 7.970 | 7.970 | 7.970 | 161,661,346 |
| 2024-11-11 | 9.230 | 9.500 | 8.850 | 8.850 | 8.850 | 107,058,912 |
| 2024-11-08 | 9.490 | 10.650 | 9.000 | 9.830 | 9.830 | 279,161,651 |
| 2024-11-07 | 9.680 | 9.680 | 9.000 | 9.680 | 9.680 | 274,411,507 |
| 2024-11-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 6,967,063 |
| 2024-11-05 | 8.000 | 8.000 | 7.700 | 8.000 | 8.000 | 46,250,528 |
| 2024-11-04 | 5.950 | 7.270 | 5.950 | 7.270 | 7.270 | 139,585,710 |
| 2024-11-01 | 8.070 | 8.070 | 6.610 | 6.610 | 6.610 | 198,378,803 |
| 2024-10-31 | 7.340 | 7.340 | 7.000 | 7.340 | 7.340 | 79,062,042 |
| 2024-10-30 | 6.300 | 6.670 | 6.180 | 6.670 | 6.670 | 101,456,468 |
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.