Beijing Oriental Yuhong Waterproof Technology Co., Ltd. - 002271.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.7	17.03	17.03	17.77	16.93	50.21M
February 12, 2026	17.79	17.82	17.82	17.94	17.66	25.89M
February 11, 2026	17.67	17.87	17.87	18.18	17.31	48.91M
February 10, 2026	18.28	17.7	17.7	18.33	17.61	45.51M
February 09, 2026	18.07	18.28	18.28	18.4	17.73	45.03M
February 06, 2026	18.26	17.97	17.97	18.45	17.8	58.54M
February 05, 2026	18.26	18.27	18.27	18.99	18.14	86.1M
February 04, 2026	17.08	18.26	18.26	18.38	16.96	79.51M
February 03, 2026	16.5	17.07	17.07	17.13	16.48	53.76M
February 02, 2026	17.1	16.25	16.25	17.1	16.19	67.75M
January 30, 2026	17.8	17.28	17.28	18.01	16.93	72.85M
January 29, 2026	16.5	17.95	17.95	18.2	16.46	95.83M
January 28, 2026	16.19	16.64	16.64	16.88	15.95	83.1M
January 27, 2026	16.85	16.85	16.85	17.12	16.64	40.52M
January 26, 2026	17.21	16.91	16.91	17.21	16.56	65.84M
January 23, 2026	16.88	17.29	17.29	17.34	16.5	70.58M
January 22, 2026	15.73	17.01	17.01	17.19	15.66	94.75M
January 21, 2026	15.29	15.73	15.73	15.9	15.18	57M
January 20, 2026	14.36	15.37	15.37	15.44	14.32	79.92M
January 19, 2026	14	14.36	14.36	14.48	13.89	30.57M
January 16, 2026	14.34	14.09	14.09	14.42	14.02	27.7M
January 15, 2026	14.25	14.3	14.3	14.39	14.15	30.27M
January 14, 2026	14.29	14.27	14.27	14.45	14.05	39.96M
January 13, 2026	14.56	14.28	14.28	14.59	14.23	32.16M
January 12, 2026	14.63	14.64	14.64	14.68	14.44	35.22M
January 09, 2026	14.65	14.64	14.64	14.74	14.46	37.86M
January 08, 2026	13.93	14.59	14.59	14.66	13.85	58.69M
January 07, 2026	14.24	13.97	13.97	14.49	13.93	31.98M
January 06, 2026	14.04	14.24	14.24	14.4	13.9	40.01M
January 05, 2026	13.6	14.05	14.05	14.16	13.59	49.22M
December 31, 2025	13.61	13.59	13.59	13.85	13.48	28.77M
December 30, 2025	13.71	13.54	13.54	13.77	13.51	26.52M
December 29, 2025	14.04	13.77	13.77	14.06	13.72	33.45M
December 26, 2025	13.46	13.95	13.95	13.98	13.4	53.13M
December 25, 2025	13.49	13.49	13.49	13.55	13.34	20.68M
December 24, 2025	13.36	13.49	13.49	13.63	13.29	23.76M
December 23, 2025	13.66	13.52	13.52	13.66	13.41	22.82M
December 22, 2025	13.63	13.62	13.62	13.67	13.43	26.67M
December 19, 2025	13.35	13.55	13.55	13.7	13.27	32.26M
December 18, 2025	13.41	13.35	13.35	13.47	13.28	19.6M
December 17, 2025	13.2	13.41	13.41	13.48	13.03	36.26M
December 16, 2025	13.4	13.24	13.24	13.53	13	32.3M
December 15, 2025	13	13.4	13.4	13.44	12.83	51.15M
December 12, 2025	12.97	13.19	13.19	13.21	12.85	60.31M
December 11, 2025	13.02	12.99	12.99	13.08	12.87	21.57M
December 10, 2025	12.86	13.09	13.09	13.22	12.74	27.5M
December 09, 2025	13.13	12.9	12.9	13.33	12.87	26.17M
December 08, 2025	13.45	13.19	13.19	13.48	13.12	41.11M
December 05, 2025	13.46	13.45	13.45	13.66	13.12	32.37M
December 04, 2025	13.46	13.23	13.23	13.5	13.18	26.69M
December 03, 2025	13.55	13.37	13.37	13.8	13.35	48.18M
December 02, 2025	13.11	13.47	13.47	13.58	13.11	65.81M
December 01, 2025	12.62	13.18	13.18	13.4	12.6	75.72M
November 28, 2025	12.45	12.52	12.52	12.56	12.3	19.99M
November 27, 2025	12.5	12.55	12.55	12.72	11.93	57.33M
November 26, 2025	13.36	12.58	12.58	13.36	12.55	53.99M
November 25, 2025	13.15	13.23	13.23	13.34	12.92	40.69M
November 24, 2025	12.89	13.12	13.12	13.4	12.87	47.22M
November 21, 2025	13.08	12.85	12.85	13.38	12.85	48.78M
November 20, 2025	12.73	13.12	13.12	13.2	12.68	44.13M

Beijing Oriental Yuhong Waterproof Technology Co., Ltd. (002271.SZ) SHZ