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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.72	12.68	12.68	12.76	12.61	10.78M
November 18, 2025	12.9	12.69	12.69	12.95	12.66	20.88M
November 17, 2025	13.04	12.95	12.95	13.09	12.71	24.09M
November 14, 2025	12.9	13.03	13.03	13.17	12.83	36.92M
November 13, 2025	12.54	12.92	12.92	13	12.54	28.84M
November 12, 2025	12.62	12.84	12.84	13.07	12.6	51.35M
November 11, 2025	12.77	12.58	12.58	12.78	12.58	15.93M
November 10, 2025	12.35	12.7	12.7	12.72	12.29	35.05M
November 07, 2025	12.54	12.33	12.33	12.55	12.31	28.39M
November 06, 2025	12.58	12.54	12.54	12.64	12.5	17.3M
November 05, 2025	12.45	12.55	12.55	12.67	12.4	18.44M
November 04, 2025	12.81	12.54	12.54	12.99	12.46	41.25M
November 03, 2025	12.96	13	13	13.17	12.95	22.61M
October 31, 2025	12.81	12.9	12.9	13.03	12.8	21.61M
October 30, 2025	13.09	12.8	12.8	13.18	12.79	36.99M
October 29, 2025	13.26	13.08	13.08	13.26	12.89	31.66M
October 28, 2025	13.16	13.12	13.12	13.6	13.09	42.62M
October 27, 2025	12.84	13.27	13.27	13.34	12.82	40.03M
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

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