Yantai Tayho Advanced Materials Co., Ltd. - 002254.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.04	10.96	10.96	11.06	10.93	21.49M
August 15, 2025	10.86	11.02	11.02	11.03	10.84	12.62M
August 14, 2025	11.06	10.83	10.83	11.1	10.76	18.56M
August 13, 2025	11.09	11.03	11.03	11.13	11	13.54M
August 12, 2025	11.18	11.09	11.09	11.19	11.04	11.32M
August 11, 2025	11.08	11.17	11.17	11.21	11	14.94M
August 08, 2025	11.06	11.07	11.07	11.2	11.03	12.88M
August 07, 2025	11.22	11.04	11.04	11.22	11.04	20.98M
August 06, 2025	10.81	11.26	11.26	11.29	10.8	32.25M
August 05, 2025	10.82	10.77	10.77	10.86	10.71	11.38M
August 04, 2025	10.63	10.83	10.83	10.91	10.61	14.02M
August 01, 2025	10.63	10.62	10.62	10.73	10.57	9.63M
July 31, 2025	10.8	10.62	10.62	10.85	10.57	17.2M
July 30, 2025	10.7	10.85	10.85	11.21	10.69	27.9M
July 29, 2025	10.7	10.7	10.7	10.73	10.55	11.33M
July 28, 2025	10.76	10.69	10.69	10.82	10.64	11.84M
July 25, 2025	10.72	10.7	10.7	10.83	10.67	13.21M
July 24, 2025	10.55	10.73	10.73	10.75	10.53	16.96M
July 23, 2025	10.69	10.53	10.53	10.74	10.51	12.53M
July 22, 2025	10.65	10.71	10.71	10.75	10.62	17.45M
July 21, 2025	10.4	10.65	10.65	10.69	10.4	15.37M
July 18, 2025	10.38	10.4	10.4	10.44	10.33	7.48M
July 17, 2025	10.27	10.33	10.33	10.33	10.22	7.33M
July 16, 2025	10.23	10.25	10.25	10.31	10.21	6.92M
July 15, 2025	10.3	10.23	10.23	10.36	10.15	13.03M
July 14, 2025	10.36	10.36	10.36	10.43	10.26	15.39M
July 11, 2025	10.55	10.52	10.52	10.6	10.46	10.81M
July 10, 2025	10.56	10.55	10.55	10.58	10.49	7.81M
July 09, 2025	10.65	10.54	10.54	10.66	10.52	10.53M
July 08, 2025	10.53	10.65	10.65	10.74	10.51	12.65M
July 07, 2025	10.48	10.54	10.54	10.6	10.27	8.88M
July 04, 2025	10.65	10.46	10.46	10.65	10.44	12.58M
July 03, 2025	10.62	10.63	10.63	10.65	10.55	11.3M
July 02, 2025	10.78	10.62	10.62	10.78	10.55	12.44M
July 01, 2025	10.77	10.69	10.69	10.77	10.54	15.94M
June 30, 2025	10.51	10.78	10.78	10.89	10.45	23.84M
June 27, 2025	10.62	10.52	10.52	10.77	10.48	20.25M
June 26, 2025	10.76	10.65	10.65	10.95	10.6	44.77M
June 25, 2025	10.22	10.51	10.51	10.6	10.22	28.45M
June 24, 2025	9.99	10.18	10.18	10.21	9.99	10.71M
June 23, 2025	9.81	9.99	9.99	10.03	9.81	7.58M
June 20, 2025	9.9	9.88	9.88	9.98	9.87	6.97M
June 19, 2025	10.08	9.86	9.86	10.12	9.83	13.19M
June 18, 2025	10.14	10.12	10.12	10.2	10.07	7.3M
June 17, 2025	10.15	10.19	10.19	10.23	10.1	6.63M
June 16, 2025	10.07	10.15	10.15	10.15	10.03	7.57M
June 13, 2025	10.11	10.09	10.09	10.21	10.07	9.37M
June 12, 2025	10.3	10.16	10.16	10.31	10.16	11.08M
June 11, 2025	10.35	10.31	10.31	10.37	10.27	8.21M
June 10, 2025	10.46	10.28	10.28	10.46	10.21	13.41M
June 09, 2025	10.28	10.44	10.44	10.47	10.26	18.62M
June 06, 2025	10.18	10.24	10.24	10.34	10.15	12.07M
June 05, 2025	10.29	10.16	10.16	10.3	10.11	13.04M
June 04, 2025	10.22	10.29	10.29	10.3	10.16	9.63M
June 03, 2025	10.14	10.22	10.22	10.24	10.09	9.79M
May 30, 2025	10.16	10.14	10.14	10.22	10.08	9.19M
May 29, 2025	10.15	10.2	10.2	10.23	10.12	8.57M
May 28, 2025	10.25	10.15	10.15	10.26	10.12	7.7M
May 27, 2025	10.07	10.23	10.23	10.27	10.03	11.51M
May 26, 2025	9.99	10.09	10.09	10.11	9.96	7.66M

Yantai Tayho Advanced Materials Co., Ltd. (002254.SZ) SHZ