YIFILASER ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	52.000	54.200	51.370	53.750	53.750	2,081,084
2026-04-16	51.290	52.000	50.910	51.400	51.400	755,762
2026-04-15	51.700	52.440	50.690	51.290	51.290	842,444
2026-04-14	50.450	51.780	50.450	51.500	51.500	1,249,775
2026-04-13	50.000	50.690	49.880	50.450	50.450	660,068
2026-04-10	50.250	50.500	49.500	50.200	50.200	815,628
2026-04-09	50.800	50.820	49.880	50.630	50.630	554,257
2026-04-08	51.490	51.840	50.320	50.820	50.820	911,995
2026-04-07	50.490	51.570	50.000	50.650	50.650	694,965
2026-04-03	50.500	50.500	49.660	50.050	50.050	335,907
2026-04-02	50.300	50.910	50.070	50.340	50.340	421,751
2026-04-01	50.800	51.000	50.260	50.620	50.620	467,876
2026-03-31	50.210	51.700	49.550	50.200	50.200	798,950
2026-03-30	50.600	50.900	50.000	50.790	50.790	880,979
2026-03-27	47.000	51.100	46.990	50.720	50.720	1,611,558
2026-03-26	47.100	48.590	46.890	47.270	47.270	573,051
2026-03-25	47.280	48.440	47.280	47.670	47.670	756,480
2026-03-24	46.600	47.660	45.460	47.200	47.200	987,078
2026-03-23	46.460	47.870	44.720	45.460	45.460	1,457,967
2026-03-20	48.660	49.600	47.600	48.300	48.300	1,010,536
2026-03-19	49.500	49.970	48.440	48.440	48.440	877,390
2026-03-18	50.880	51.500	48.080	50.370	50.370	1,189,304
2026-03-17	51.780	53.530	50.180	50.880	50.880	802,264
2026-03-16	51.830	51.830	50.000	51.780	51.780	868,694
2026-03-13	52.850	54.230	51.600	51.770	51.770	1,250,827
2026-03-12	52.120	53.180	51.300	53.000	53.000	1,435,035
2026-03-11	52.000	53.180	51.780	52.490	52.490	1,793,260
2026-03-10	48.820	52.520	48.820	51.360	51.360	1,622,984
2026-03-09	48.050	49.600	47.540	48.690	48.690	1,321,339
2026-03-06	46.500	48.800	46.500	48.500	48.500	859,861
2026-03-05	46.500	48.400	46.500	47.260	47.260	1,053,499
2026-03-04	44.200	46.740	44.030	46.280	46.280	1,251,953
2026-03-03	46.990	47.280	45.000	45.000	45.000	1,423,746
2026-03-02	45.400	47.380	45.100	46.990	46.990	1,660,978
2026-02-27	45.300	47.180	44.890	45.920	45.920	1,477,939
2026-02-26	43.790	45.800	43.120	45.200	45.200	1,221,867
2026-02-25	45.290	45.290	43.280	43.930	43.930	1,430,422
2026-02-24	44.810	46.340	44.810	45.110	45.110	1,559,599
2026-02-13	42.240	45.600	41.670	44.810	44.810	2,153,504
2026-02-12	41.300	42.490	41.140	41.920	41.920	889,455
2026-02-11	39.550	41.700	39.550	41.270	41.270	1,221,603
2026-02-10	40.000	40.390	39.520	39.890	39.890	559,320
2026-02-09	39.350	40.670	39.350	39.910	39.910	850,340
2026-02-06	39.000	40.090	38.870	39.430	39.430	588,863
2026-02-05	38.860	39.890	38.220	39.200	39.200	1,010,668
2026-02-04	38.480	38.600	38.100	38.590	38.590	681,304
2026-02-03	38.150	38.700	37.670	38.350	38.350	744,889
2026-02-02	39.720	39.720	37.590	37.640	37.640	982,088
2026-01-30	37.930	39.380	37.570	38.800	38.800	1,172,037
2026-01-29	40.150	40.590	37.700	37.760	37.760	2,028,918
2026-01-28	36.800	41.330	36.790	40.820	40.820	3,287,395
2026-01-27	36.500	37.500	35.880	36.900	36.900	2,179,598
2026-01-26	38.670	39.500	37.700	38.040	38.040	893,915
2026-01-23	37.700	38.920	37.700	38.670	38.670	1,179,858
2026-01-22	38.020	38.500	37.670	37.680	37.680	681,081
2026-01-21	38.000	38.610	37.600	38.020	38.020	699,231
2026-01-20	38.700	39.900	37.900	38.080	38.080	1,213,333
2026-01-19	37.780	38.970	37.510	38.780	38.780	1,550,723
2026-01-16	37.780	38.490	36.880	37.050	37.050	1,069,227
2026-01-15	35.590	37.350	35.460	37.350	37.350	1,563,487

← NewerPage 3 of 13 · 778 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-17	0.1325 CNY
2024-06-24	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.