Shanghai Yanhua Smartech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.920 | 5.220 | 4.910 | 5.100 | 5.100 | 50,088,793 |
| 2026-10-20 | 4.930 | 4.960 | 4.830 | 4.880 | 4.880 | 38,646,000 |
| 2026-10-19 | 4.660 | 5.180 | 4.660 | 4.960 | 4.960 | 60,540,203 |
| 2026-10-16 | 4.810 | 4.870 | 4.660 | 4.710 | 4.710 | 19,516,304 |
| 2026-10-15 | 4.690 | 4.870 | 4.670 | 4.770 | 4.770 | 18,033,725 |
| 2026-10-14 | 5.000 | 5.060 | 4.850 | 4.870 | 4.870 | 24,726,100 |
| 2026-10-13 | 4.930 | 5.090 | 4.880 | 5.070 | 5.070 | 29,484,000 |
| 2026-10-12 | 5.050 | 5.070 | 4.920 | 4.990 | 4.990 | 24,434,980 |
| 2026-10-09 | 4.830 | 5.080 | 4.650 | 5.060 | 5.060 | 43,007,898 |
| 2026-10-08 | 4.850 | 5.030 | 4.790 | 4.890 | 4.890 | 27,479,400 |
| 2026-09-30 | 5.050 | 5.090 | 4.840 | 4.850 | 4.850 | 30,224,414 |
| 2026-09-29 | 4.840 | 5.250 | 4.810 | 4.990 | 4.990 | 44,803,387 |
| 2026-09-28 | 5.050 | 5.110 | 4.850 | 4.900 | 4.900 | 50,296,094 |
| 2026-09-24 | 5.080 | 5.300 | 4.980 | 5.070 | 5.070 | 78,707,289 |
| 2026-09-23 | 5.210 | 5.400 | 5.040 | 5.100 | 5.100 | 114,847,680 |
| 2026-09-22 | 5.250 | 5.590 | 5.130 | 5.590 | 5.590 | 124,856,672 |
| 2026-09-21 | 4.600 | 5.080 | 4.600 | 5.080 | 5.080 | 47,016,039 |
| 2026-09-18 | 4.660 | 4.740 | 4.610 | 4.620 | 4.620 | 13,395,800 |
| 2026-09-17 | 4.590 | 4.650 | 4.540 | 4.630 | 4.630 | 8,553,980 |
| 2026-09-16 | 4.550 | 4.640 | 4.520 | 4.610 | 4.610 | 7,898,404 |
| 2026-09-15 | 4.710 | 4.750 | 4.580 | 4.600 | 4.600 | 12,061,700 |
| 2026-09-14 | 4.660 | 4.770 | 4.620 | 4.740 | 4.740 | 11,907,098 |
| 2026-09-11 | 4.740 | 4.740 | 4.610 | 4.650 | 4.650 | 8,670,000 |
| 2026-09-10 | 4.720 | 4.770 | 4.650 | 4.750 | 4.750 | 8,572,300 |
| 2026-09-09 | 4.750 | 4.760 | 4.690 | 4.720 | 4.720 | 7,508,600 |
| 2026-09-08 | 4.690 | 4.770 | 4.690 | 4.770 | 4.770 | 7,598,900 |
| 2026-09-07 | 4.660 | 4.740 | 4.660 | 4.700 | 4.700 | 7,991,200 |
| 2026-09-04 | 4.680 | 4.780 | 4.660 | 4.690 | 4.690 | 11,137,800 |
| 2026-09-03 | 4.740 | 4.780 | 4.670 | 4.670 | 4.670 | 8,195,400 |
| 2026-09-02 | 4.740 | 4.750 | 4.670 | 4.720 | 4.720 | 8,926,093 |
| 2026-09-01 | 4.680 | 4.790 | 4.680 | 4.760 | 4.760 | 13,655,200 |
| 2026-08-31 | 4.580 | 4.690 | 4.520 | 4.680 | 4.680 | 9,930,300 |
| 2026-08-28 | 4.640 | 4.690 | 4.600 | 4.660 | 4.660 | 11,885,880 |
| 2026-08-27 | 4.620 | 4.660 | 4.600 | 4.630 | 4.630 | 8,350,500 |
| 2026-08-26 | 4.600 | 4.670 | 4.580 | 4.640 | 4.640 | 11,815,900 |
| 2026-08-25 | 4.480 | 4.620 | 4.430 | 4.600 | 4.600 | 14,757,300 |
| 2026-08-24 | 4.440 | 4.510 | 4.400 | 4.480 | 4.480 | 8,399,699 |
| 2026-08-21 | 4.430 | 4.480 | 4.320 | 4.440 | 4.440 | 11,572,100 |
| 2026-08-20 | 4.420 | 4.490 | 4.420 | 4.480 | 4.480 | 11,511,580 |
| 2026-08-19 | 4.510 | 4.540 | 4.390 | 4.400 | 4.400 | 15,046,880 |
| 2026-08-18 | 4.620 | 4.620 | 4.510 | 4.580 | 4.580 | 16,632,479 |
| 2026-08-17 | 4.670 | 4.690 | 4.580 | 4.650 | 4.650 | 19,172,980 |
| 2026-08-14 | 4.800 | 4.820 | 4.610 | 4.680 | 4.680 | 26,808,531 |
| 2026-08-13 | 5.090 | 5.200 | 4.800 | 4.820 | 4.820 | 58,830,430 |
| 2026-08-12 | 4.790 | 5.090 | 4.680 | 5.090 | 5.090 | 29,244,080 |
| 2026-08-11 | 4.630 | 4.670 | 4.520 | 4.630 | 4.630 | 10,646,500 |
| 2026-08-10 | 4.490 | 4.640 | 4.450 | 4.630 | 4.630 | 12,171,813 |
| 2026-08-07 | 4.590 | 4.590 | 4.410 | 4.500 | 4.500 | 11,735,677 |
| 2026-08-06 | 4.580 | 4.670 | 4.510 | 4.580 | 4.580 | 10,976,000 |
| 2026-08-05 | 4.610 | 4.680 | 4.560 | 4.610 | 4.610 | 15,680,700 |
| 2026-08-04 | 4.620 | 4.670 | 4.560 | 4.640 | 4.640 | 11,937,600 |
| 2026-08-03 | 4.510 | 4.600 | 4.480 | 4.600 | 4.600 | 9,800,580 |
| 2026-07-31 | 4.470 | 4.530 | 4.420 | 4.500 | 4.500 | 11,755,800 |
| 2026-07-30 | 4.410 | 4.510 | 4.350 | 4.360 | 4.360 | 12,110,300 |
| 2026-07-29 | 4.370 | 4.430 | 4.330 | 4.430 | 4.430 | 9,873,200 |
| 2026-07-28 | 4.260 | 4.420 | 4.230 | 4.370 | 4.370 | 13,830,500 |
| 2026-07-27 | 4.150 | 4.280 | 4.130 | 4.260 | 4.260 | 11,374,160 |
| 2026-07-24 | 4.240 | 4.240 | 4.100 | 4.140 | 4.140 | 8,903,100 |
| 2026-07-23 | 4.120 | 4.250 | 4.080 | 4.230 | 4.230 | 13,054,300 |
| 2026-07-22 | 4.160 | 4.210 | 4.080 | 4.110 | 4.110 | 9,472,907 |
Page 1 of 3 · 121 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.