Yang Guang Co.,Ltd. (000608.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
000608.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.9 | 7.52 | 7.52 | 8.04 | 7.5 | 42.21M |
| September 09, 2026 | 7.64 | 7.86 | 7.86 | 7.97 | 7.5 | 37.58M |
| September 08, 2026 | 7.76 | 7.64 | 7.64 | 7.98 | 7.45 | 42.85M |
| September 07, 2026 | 7.28 | 7.83 | 7.83 | 7.92 | 7.25 | 47.19M |
| September 04, 2026 | 7.23 | 7.36 | 7.36 | 7.4 | 7.17 | 18.24M |
| September 03, 2026 | 7.52 | 7.3 | 7.3 | 7.52 | 7.1 | 32.59M |
| September 02, 2026 | 7.46 | 7.59 | 7.59 | 7.66 | 7.3 | 45.56M |
| September 01, 2026 | 7.37 | 7.25 | 7.25 | 7.55 | 7.18 | 24.64M |
| August 31, 2026 | 7.41 | 7.28 | 7.28 | 7.45 | 7.11 | 26.67M |
| August 28, 2026 | 7.41 | 7.39 | 7.39 | 7.63 | 7.34 | 28.01M |
| August 27, 2026 | 7.21 | 7.4 | 7.4 | 7.6 | 7.21 | 23.6M |
| August 26, 2026 | 7.25 | 7.28 | 7.28 | 7.56 | 7.2 | 25.34M |
| August 25, 2026 | 7.11 | 7.25 | 7.25 | 7.35 | 7 | 15.6M |
| August 24, 2026 | 7.51 | 7.24 | 7.24 | 7.66 | 7.12 | 22.84M |
| August 21, 2026 | 7.38 | 7.53 | 7.53 | 7.54 | 7.2 | 24.63M |
| August 20, 2026 | 7.44 | 7.38 | 7.38 | 7.59 | 7.29 | 19.24M |
| August 19, 2026 | 7.6 | 7.39 | 7.39 | 7.8 | 7.31 | 35.08M |
| August 18, 2026 | 7.65 | 7.85 | 7.85 | 8.13 | 7.6 | 42.52M |
| August 17, 2026 | 7.69 | 7.58 | 7.58 | 7.85 | 7.5 | 32.66M |
| August 14, 2026 | 7.6 | 7.76 | 7.76 | 8.26 | 7.5 | 56.61M |
| August 13, 2026 | 7.81 | 7.64 | 7.64 | 8.27 | 7.64 | 39.26M |
| August 12, 2026 | 7.68 | 7.8 | 7.8 | 7.82 | 7.37 | 27.99M |
| August 11, 2026 | 7.65 | 7.68 | 7.68 | 7.81 | 7.52 | 27.43M |
| August 10, 2026 | 7.23 | 7.68 | 7.68 | 7.73 | 7.12 | 34.57M |
| August 07, 2026 | 7.15 | 7.18 | 7.18 | 7.23 | 6.94 | 32.11M |
| August 06, 2026 | 6.86 | 7.15 | 7.15 | 7.3 | 6.81 | 44.54M |
| August 05, 2026 | 6.56 | 6.92 | 6.92 | 6.95 | 6.2 | 49.16M |
| August 04, 2026 | 6.92 | 6.59 | 6.59 | 7.25 | 6.55 | 56.24M |
| August 03, 2026 | 6.35 | 6.71 | 6.71 | 6.71 | 6.22 | 34.05M |
| July 31, 2026 | 5.8 | 6.1 | 6.1 | 6.2 | 5.73 | 34.6M |
| July 30, 2026 | 6.04 | 5.64 | 5.64 | 6.14 | 5.58 | 26.55M |
| July 29, 2026 | 6.23 | 6.03 | 6.03 | 6.29 | 5.86 | 29.23M |
| July 28, 2026 | 6.68 | 6.21 | 6.21 | 6.79 | 6.18 | 29.2M |
| July 27, 2026 | 6.44 | 6.64 | 6.64 | 6.64 | 6.33 | 29.12M |
| July 24, 2026 | 6.67 | 6.52 | 6.52 | 6.83 | 6.42 | 57.44M |
| July 23, 2026 | 5.73 | 6.42 | 6.42 | 6.42 | 5.71 | 39.7M |
| July 22, 2026 | 5.76 | 5.84 | 5.84 | 6.1 | 5.6 | 38.87M |
| July 21, 2026 | 6.06 | 5.76 | 5.76 | 6.06 | 5.36 | 48.43M |
| July 20, 2026 | 6.33 | 5.95 | 5.95 | 6.54 | 5.89 | 35.48M |
| July 17, 2026 | 6.71 | 6.5 | 6.5 | 6.84 | 6.21 | 44.19M |
| July 16, 2026 | 6.61 | 6.74 | 6.74 | 7.13 | 6.52 | 54.16M |
| July 15, 2026 | 6.43 | 6.69 | 6.69 | 6.75 | 6.04 | 50.3M |
| July 14, 2026 | 6.04 | 6.49 | 6.49 | 6.56 | 5.76 | 58.87M |
| July 13, 2026 | 6.03 | 6.06 | 6.06 | 6.37 | 5.92 | 42.53M |
| July 10, 2026 | 6.09 | 6.04 | 6.04 | 6.13 | 5.92 | 27.83M |
| July 09, 2026 | 5.98 | 6.04 | 6.04 | 6.13 | 5.84 | 27.3M |
| July 08, 2026 | 5.85 | 5.98 | 5.98 | 6.05 | 5.7 | 23.49M |
| July 07, 2026 | 5.93 | 5.85 | 5.85 | 6.08 | 5.76 | 26.7M |
| July 06, 2026 | 6.04 | 6.02 | 6.02 | 6.4 | 5.99 | 36.25M |
| July 03, 2026 | 6.06 | 5.96 | 5.96 | 6.19 | 5.92 | 23.51M |
| July 02, 2026 | 6.23 | 6.06 | 6.06 | 6.61 | 6.03 | 38.38M |
| July 01, 2026 | 6.44 | 6.21 | 6.21 | 6.5 | 6.15 | 29.33M |
| June 30, 2026 | 6.35 | 6.48 | 6.48 | 6.65 | 6.22 | 27.72M |
| June 29, 2026 | 6.84 | 6.31 | 6.31 | 6.84 | 6.08 | 49.24M |
| June 26, 2026 | 6.84 | 6.73 | 6.73 | 7.12 | 6.65 | 48.94M |
| June 25, 2026 | 7.2 | 6.83 | 6.83 | 7.38 | 6.76 | 66.56M |
| June 24, 2026 | 7.54 | 7.39 | 7.39 | 8.08 | 7.24 | 63.06M |
| June 23, 2026 | 7.55 | 7.82 | 7.82 | 8.12 | 7.16 | 53.31M |
| June 22, 2026 | 7.96 | 7.64 | 7.64 | 8.14 | 7.3 | 71.07M |
| June 18, 2026 | 7 | 7.59 | 7.59 | 7.59 | 6.83 | 40.99M |
AD
