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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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