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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	12.29	12.4	12.4	12.5	12.05	51.56M
July 23, 2025	12.72	12.35	12.35	12.8	12.32	86.91M
July 22, 2025	11.99	12.64	12.64	12.71	11.83	143.54M
July 21, 2025	11.66	11.87	11.87	11.89	11.47	93.1M
July 18, 2025	11.36	11.2	11.2	11.38	11.18	19.82M
July 17, 2025	11.27	11.27	11.27	11.38	11.21	16.98M
July 16, 2025	11.25	11.29	11.29	11.37	11.18	22.39M
July 15, 2025	11.32	11.24	11.24	11.39	11.07	33.77M
July 14, 2025	11.52	11.34	11.34	11.52	11.29	30.08M
July 11, 2025	11.68	11.52	11.52	11.69	11.5	31.13M
July 10, 2025	11.37	11.68	11.68	11.72	11.33	49.09M
July 09, 2025	11.47	11.37	11.37	11.47	11.33	30.07M
July 08, 2025	11.2	11.48	11.48	11.54	11.13	55.82M
July 07, 2025	11	11.21	11.21	11.38	11	59.8M
July 04, 2025	11.02	10.9	10.9	11.12	10.9	33.41M
July 03, 2025	10.73	11.07	11.07	11.13	10.73	71.14M
July 02, 2025	10.68	10.78	10.78	10.8	10.63	21.81M
July 01, 2025	10.73	10.67	10.67	10.75	10.64	12.79M
June 30, 2025	10.65	10.73	10.73	10.78	10.65	16.03M
June 27, 2025	10.61	10.65	10.65	10.7	10.61	13.85M
June 26, 2025	10.7	10.6	10.6	10.7	10.59	13.98M
June 25, 2025	10.65	10.7	10.7	10.7	10.56	20.81M
June 24, 2025	10.55	10.65	10.65	10.65	10.49	21.31M
June 23, 2025	10.36	10.49	10.49	10.52	10.26	15.5M

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