Shanghai Yaoji Technology Co., Ltd. - 002605.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	27.2	27.6	27.6	27.6	27.19	16M
August 21, 2025	27.36	27.27	27.27	27.53	27.18	14.09M
August 20, 2025	27.29	27.35	27.35	27.49	26.9	12.96M
August 19, 2025	27.52	27.26	27.26	27.73	27.17	12.32M
August 18, 2025	26.9	27.51	27.51	27.85	26.9	21.48M
August 15, 2025	26.4	26.87	26.87	27.09	26.27	12.52M
August 14, 2025	26.8	26.45	26.45	26.98	26.41	11.26M
August 13, 2025	26.73	26.73	26.73	26.9	26.67	8.12M
August 12, 2025	26.86	26.7	26.7	26.99	26.61	7.24M
August 11, 2025	26.49	26.94	26.94	27.19	26.4	11.29M
August 08, 2025	26.7	26.49	26.49	26.7	26.46	5.87M
August 07, 2025	26.92	26.79	26.79	27.14	26.7	7.7M
August 06, 2025	26.6	26.97	26.97	27	26.48	12.35M
August 05, 2025	26.45	26.62	26.62	26.82	26.45	7.45M
August 04, 2025	26.1	26.53	26.53	26.56	26	9.28M
August 01, 2025	26.27	26.35	26.35	26.36	26.05	6.59M
July 31, 2025	26.31	26.29	26.29	26.52	26.16	8.48M
July 30, 2025	26.64	26.31	26.31	26.65	26.22	13.12M
July 29, 2025	26.79	26.77	26.77	26.81	26.44	7.87M
July 28, 2025	26.93	26.81	26.81	27.03	26.66	9.44M
July 25, 2025	26.9	26.97	26.97	27.16	26.75	12.33M
July 24, 2025	26.96	27.38	27.38	27.39	26.82	12.62M
July 23, 2025	27.28	27	27	27.48	26.95	13.11M
July 22, 2025	27.5	27.29	27.29	27.5	27.12	8.42M
July 21, 2025	27.25	27.5	27.5	27.51	27.17	11.47M
July 18, 2025	27.21	27.22	27.22	27.42	27.08	8.23M
July 17, 2025	27.09	27.29	27.29	27.3	26.5	10.58M
July 16, 2025	27.23	27.18	27.18	27.69	26.96	11.51M
July 15, 2025	27.39	27.23	27.23	27.45	26.86	10.25M
July 14, 2025	27.53	27.29	27.29	27.72	27.18	8.29M
July 11, 2025	27.6	27.59	27.59	27.71	27.37	11.21M
July 10, 2025	27.52	27.64	27.64	27.75	27.35	8.69M
July 09, 2025	27.45	27.64	27.64	27.9	27.33	12.15M
July 08, 2025	27.08	27.46	27.46	27.88	26.91	13.04M
July 07, 2025	27.5	27.02	27.02	27.63	26.98	11.35M
July 04, 2025	27.46	27.64	27.64	28	27.31	12.41M
July 03, 2025	27.48	27.49	27.49	27.73	27.26	7.31M
July 02, 2025	27.7	27.48	27.48	27.78	27.34	8.65M
July 01, 2025	27.91	27.81	27.81	28.02	27.6	10.76M
June 30, 2025	26.9	27.9	27.9	28.1	26.9	21.21M
June 27, 2025	27.13	26.94	26.94	27.17	26.81	8.48M
June 26, 2025	27.35	27.08	27.08	27.51	26.94	10.58M
June 25, 2025	27.16	27.38	27.38	27.38	26.89	11.61M
June 24, 2025	26.5	27.15	27.15	27.34	26.41	17.94M
June 23, 2025	25.79	26.19	26.19	26.23	25.61	10.12M
June 20, 2025	27.26	26.01	26.01	27.44	26	19.73M
June 19, 2025	27.55	27.22	27.22	27.98	27.04	14.09M
June 18, 2025	28.09	27.66	27.66	28.14	27.53	11.18M
June 17, 2025	29.41	28.13	28.13	29.41	27.9	24.17M
June 16, 2025	29.1	29.54	29.54	30.12	28.88	22.56M
June 13, 2025	30.99	29.54	29.54	31.1	29.28	31.48M
June 12, 2025	32.28	30.02	30.02	32.81	29.65	49.65M
June 11, 2025	31.58	32.61	32.61	32.97	31	25.75M
June 10, 2025	30.65	31.8	31.8	32.28	30.18	28.83M
June 09, 2025	30.98	30.89	30.89	31.33	30.3	20.9M
June 06, 2025	28.8	30.8	30.8	31.19	28.48	31.08M
June 05, 2025	27.55	28.98	28.98	29.36	27.55	20.19M
June 04, 2025	27.96	28.77	28.77	29.12	27.9	16.26M
June 03, 2025	27.4	28.18	28.18	28.78	27.4	14.18M
May 30, 2025	27.55	27.72	27.72	28.33	27.5	12.58M

Shanghai Yaoji Technology Co., Ltd. (002605.SZ) SHZ