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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.2	27.77	27.77	28.28	27.6	7.86M
September 25, 2025	28.18	28.41	28.41	29.1	28.11	12.35M
September 24, 2025	27.65	28.27	28.27	28.34	27.65	7.04M
September 23, 2025	28.3	27.92	27.92	28.3	27.26	9.13M
September 22, 2025	28.72	28.29	28.29	28.76	28.03	9.92M
September 19, 2025	29.1	28.8	28.8	29.25	28.6	10.5M
September 18, 2025	29.1	28.78	28.78	29.51	28.43	16.99M
September 17, 2025	28.87	29.54	29.54	29.62	28.65	19.3M
September 16, 2025	28.65	29.1	29.1	29.15	28.12	16.54M
September 15, 2025	28.21	28.72	28.72	29.16	28.11	17.71M
September 12, 2025	29.1	28.33	28.33	29.31	28.3	20.31M
September 11, 2025	29.65	29.12	29.12	29.65	28.08	32.76M
September 10, 2025	29.67	29.71	29.71	30.99	29.4	31.18M
September 09, 2025	30	30.01	30.01	30.25	29.45	20.76M
September 08, 2025	29.01	30.25	30.25	30.5	28.99	33.03M
September 05, 2025	27.82	29.18	29.18	29.75	27.6	33.82M
September 04, 2025	27.88	27.51	27.51	28.5	27.14	12.22M
September 03, 2025	27.62	27.71	27.71	28.7	27.47	13.24M
September 02, 2025	28.5	27.61	27.61	28.7	27.4	13.39M
September 01, 2025	28.5	28.46	28.46	28.92	28.1	11.15M
August 29, 2025	28.59	28.41	28.41	28.6	28.12	10.48M
August 28, 2025	28.27	28.56	28.56	28.73	27.8	17.68M
August 27, 2025	28.81	28.33	28.33	29.44	28.32	29.93M
August 26, 2025	27.78	29.16	29.16	29.52	27.66	36.09M
August 25, 2025	27.81	27.85	27.85	27.95	27.41	19.43M
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

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