Shanghai Yaoji Technology Co., Ltd. (002605.SZ) SHZ
20.30
-0.33(-1.60%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.30
-0.33(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 20.76 | 20.3 | 20.3 | 20.76 | 20.23 | 3.59M |
| April 02, 2026 | 21.01 | 20.63 | 20.63 | 21.02 | 20.57 | 6.04M |
| April 01, 2026 | 20.9 | 21.18 | 21.18 | 21.2 | 20.6 | 7.42M |
| March 31, 2026 | 20.02 | 20.36 | 20.36 | 20.8 | 20.02 | 5.25M |
| March 30, 2026 | 20.29 | 20.43 | 20.43 | 20.52 | 20.09 | 3.54M |
| March 27, 2026 | 20.02 | 20.52 | 20.52 | 20.6 | 20 | 4.08M |
| March 26, 2026 | 20.78 | 20.26 | 20.26 | 20.8 | 20.21 | 4.6M |
| March 25, 2026 | 20.66 | 20.78 | 20.78 | 20.82 | 20.55 | 5.85M |
| March 24, 2026 | 20.56 | 20.49 | 20.49 | 20.62 | 20.03 | 5.4M |
| March 23, 2026 | 21 | 20.18 | 20.18 | 21.08 | 20 | 7.05M |
| March 20, 2026 | 22.5 | 21.31 | 21.31 | 22.61 | 21.18 | 9.57M |
| March 19, 2026 | 22.99 | 22.46 | 22.46 | 22.99 | 22.26 | 6.98M |
| March 18, 2026 | 23.27 | 23.2 | 23.2 | 23.32 | 23.13 | 4.48M |
| March 17, 2026 | 23.15 | 23.25 | 23.25 | 23.5 | 23.1 | 4.93M |
| March 16, 2026 | 23.01 | 23.08 | 23.08 | 23.08 | 22.83 | 3.52M |
| March 13, 2026 | 23.16 | 23.07 | 23.07 | 23.38 | 23.02 | 5.34M |
| March 12, 2026 | 23.26 | 23.08 | 23.08 | 23.32 | 23.01 | 4.3M |
| March 11, 2026 | 23.35 | 23.3 | 23.3 | 23.41 | 23.17 | 4.44M |
| March 10, 2026 | 23.35 | 23.23 | 23.23 | 23.68 | 23.18 | 4.47M |
| March 09, 2026 | 23.29 | 23.14 | 23.14 | 23.29 | 22.64 | 8.59M |
| March 06, 2026 | 23.35 | 23.62 | 23.62 | 23.66 | 23.28 | 5.54M |
| March 05, 2026 | 23.6 | 23.44 | 23.44 | 23.82 | 23.28 | 6.07M |
| March 04, 2026 | 24.75 | 23.34 | 23.34 | 24.75 | 23.28 | 3.21M |
| March 03, 2026 | 24 | 23.53 | 23.53 | 24.2 | 23.46 | 7.27M |
| March 02, 2026 | 24.66 | 23.99 | 23.99 | 24.68 | 23.8 | 9.82M |
| February 27, 2026 | 24.75 | 25.04 | 25.04 | 25.06 | 24.75 | 4.92M |
| February 26, 2026 | 25.45 | 24.86 | 24.86 | 25.54 | 24.72 | 12.24M |
| February 25, 2026 | 25.52 | 25.38 | 25.38 | 25.66 | 25.31 | 7.78M |
| February 24, 2026 | 26.4 | 25.47 | 25.47 | 26.68 | 25.39 | 9.8M |
| February 13, 2026 | 26.7 | 26.38 | 0 | 26.99 | 26.35 | 7.66M |
| February 12, 2026 | 26.86 | 26.98 | 0 | 27.1 | 26.3 | 10.67M |
| February 11, 2026 | 27.17 | 26.87 | 0 | 27.17 | 26.79 | 13.42M |
| February 10, 2026 | 26.25 | 27.49 | 0 | 27.66 | 26.01 | 26.19M |
| February 09, 2026 | 25.89 | 26.17 | 0 | 26.3 | 25.61 | 10.79M |
| February 06, 2026 | 25.44 | 25.5 | 0 | 25.97 | 24.97 | 8.62M |
| February 05, 2026 | 25.5 | 25.6 | 0 | 26.04 | 25.5 | 6.03M |
| February 04, 2026 | 25.67 | 25.79 | 0 | 26.67 | 25.43 | 8.87M |
| February 03, 2026 | 25.48 | 25.82 | 0 | 25.87 | 25.18 | 7.74M |
| February 02, 2026 | 25.75 | 25.18 | 0 | 26.18 | 25.18 | 7.98M |
| January 30, 2026 | 26.5 | 25.99 | 0 | 26.59 | 25.89 | 10.27M |
| January 29, 2026 | 26.31 | 26.81 | 0 | 27.49 | 25.71 | 20.02M |
| January 28, 2026 | 26.38 | 26.3 | 0 | 26.67 | 26.24 | 9.94M |
| January 27, 2026 | 26.3 | 26.33 | 0 | 26.65 | 25.71 | 8.92M |
| January 26, 2026 | 27 | 26.3 | 0 | 27.17 | 25.92 | 12.58M |
| January 23, 2026 | 26.62 | 26.94 | 0 | 27.06 | 26.35 | 15.8M |
| January 22, 2026 | 26.45 | 26.53 | 0 | 27 | 26.3 | 11.38M |
| January 21, 2026 | 26.27 | 26.46 | 0 | 26.78 | 26.1 | 12.29M |
| January 20, 2026 | 27.36 | 26.53 | 0 | 27.72 | 26.36 | 15.17M |
| January 19, 2026 | 27.61 | 27.3 | 0 | 27.8 | 26.91 | 18.47M |
| January 16, 2026 | 29.01 | 27.95 | 0 | 29.09 | 27.57 | 26.63M |
| January 15, 2026 | 29.2 | 29.1 | 0 | 30.01 | 28.5 | 31.02M |
| January 14, 2026 | 27.64 | 29.76 | 0 | 31.14 | 27.52 | 58.91M |
| January 13, 2026 | 28.49 | 28.31 | 0 | 29.52 | 26.84 | 54.42M |
| January 12, 2026 | 25.35 | 27.63 | 0 | 27.63 | 25.3 | 44.69M |
| January 09, 2026 | 24.2 | 25.12 | 0 | 25.12 | 24.09 | 15.76M |
| January 08, 2026 | 23.7 | 24.26 | 0 | 24.45 | 23.64 | 9.61M |
| January 07, 2026 | 24 | 23.77 | 0 | 24.26 | 23.7 | 6.71M |
| January 06, 2026 | 23.88 | 24.04 | 0 | 24.08 | 23.76 | 7.19M |
| January 05, 2026 | 23.39 | 23.95 | 0 | 23.95 | 23.39 | 7.91M |
| December 31, 2025 | 23.33 | 23.3 | 0 | 23.41 | 23.1 | 3.96M |