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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	13.02	12.84	12.84	13.06	12.82	22.92M
October 23, 2025	12.85	13	13	13.02	12.71	23.32M
October 22, 2025	12.88	12.88	12.88	13	12.82	20.15M
October 21, 2025	12.95	12.93	12.93	13.06	12.84	24.17M
October 20, 2025	13.03	12.94	12.94	13.13	12.82	22.47M
October 17, 2025	13.19	12.92	12.92	13.3	12.88	33.05M
October 16, 2025	13.44	13.25	13.25	13.65	13.17	44.76M
October 15, 2025	13.05	13.5	13.5	13.67	13.05	84.65M
October 14, 2025	12.96	13.05	13.05	13.13	12.89	47.55M
October 13, 2025	12.6	12.98	12.98	13.21	12.55	57.52M
October 10, 2025	12.37	12.86	12.86	13.03	12.35	68.07M
October 09, 2025	12.3	12.4	12.4	12.5	12.09	46.54M
September 30, 2025	12.36	12.32	12.32	12.41	12.22	24.1M
September 29, 2025	12.18	12.35	12.35	12.42	12.05	30.25M
September 26, 2025	12.3	12.23	12.23	12.43	12.15	24.31M
September 25, 2025	12.22	12.39	12.39	12.44	12.1	31.74M
September 24, 2025	12.15	12.2	12.2	12.32	12.02	26.8M
September 23, 2025	12.39	12.09	12.09	12.48	11.91	42.87M
September 22, 2025	12.57	12.33	12.33	12.59	12.24	34.47M
September 19, 2025	12.55	12.66	12.66	12.77	12.26	56.44M
September 18, 2025	12.74	12.6	12.6	12.82	12.5	54.54M
September 17, 2025	12.42	12.74	12.74	12.87	12.32	64.08M
September 16, 2025	12.07	12.42	12.42	12.47	11.97	60.79M
September 15, 2025	12.05	12.1	12.1	12.14	11.91	31.46M
September 12, 2025	11.84	12.05	12.05	12.36	11.82	66.42M
September 11, 2025	11.86	11.85	11.85	11.91	11.77	36.72M
September 10, 2025	11.77	11.9	11.9	11.98	11.65	39.93M
September 09, 2025	11.52	11.78	11.78	11.85	11.46	41.5M
September 08, 2025	11.51	11.58	11.58	11.67	11.43	32.83M
September 05, 2025	11.33	11.47	11.47	11.5	11.24	29.25M
September 04, 2025	11.23	11.26	11.26	11.37	11.13	27.26M
September 03, 2025	11.54	11.22	11.22	11.57	11.19	27.14M
September 02, 2025	11.71	11.55	11.55	11.72	11.41	32.73M
September 01, 2025	11.77	11.7	11.7	11.88	11.62	35.74M
August 29, 2025	11.66	11.76	11.76	11.97	11.65	50.98M
August 28, 2025	11.67	11.6	11.6	11.74	11.27	59.56M
August 27, 2025	11.85	11.66	11.66	11.93	11.66	71.98M
August 26, 2025	13.1	12.8	11.87	13.15	12.8	87.5M
August 25, 2025	12.79	13.1	12.15	13.19	12.76	77.08M
August 22, 2025	12.54	12.74	12.74	12.74	12.44	52.08M
August 21, 2025	12.5	12.51	12.51	12.7	12.47	54.63M
August 20, 2025	12.41	12.41	12.41	12.45	12.23	29.64M
August 19, 2025	12.12	12.46	12.46	12.5	12.11	59.78M
August 18, 2025	12.2	12.11	12.11	12.23	12.08	48.11M
August 15, 2025	12.02	12.14	12.14	12.24	12.02	29.2M
August 14, 2025	12.35	12.03	12.03	12.44	12.03	41M
August 13, 2025	12.49	12.32	12.32	12.5	12.25	39.71M
August 12, 2025	12.25	12.5	12.5	12.57	12.25	41.15M
August 11, 2025	12.5	12.64	12.64	12.74	12.49	39.89M
August 08, 2025	12.49	12.4	12.4	12.54	12.35	21.39M
August 07, 2025	12.58	12.49	12.49	12.65	12.3	32.88M
August 06, 2025	12.5	12.55	12.55	12.6	12.42	40.93M
August 05, 2025	11.93	12.48	12.48	12.5	11.93	67.75M
August 04, 2025	11.99	11.93	11.93	12.01	11.8	27.74M
August 01, 2025	12.14	11.92	11.92	12.24	11.88	42.75M
July 31, 2025	12.45	12.03	12.03	12.45	11.98	59.85M
July 30, 2025	12.4	12.51	12.51	12.78	12.33	48.61M
July 29, 2025	12.43	12.43	12.43	12.64	12.28	36.44M
July 28, 2025	12.3	12.32	12.32	12.41	12.19	35.24M
July 25, 2025	12.48	12.41	12.41	12.6	12.3	46.02M

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