Beijing Yuanlong Yato Culture Dissemination Co.,Ltd. - 002878.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.2	17.82	17.82	18.3	17.8	10.27M
September 25, 2025	18.18	18.31	18.31	18.72	18.1	12.5M
September 24, 2025	17.95	18.24	18.24	18.32	17.79	10.08M
September 23, 2025	18.9	18.09	18.09	18.92	17.65	18.06M
September 22, 2025	19.05	18.97	18.97	19.27	18.7	14.8M
September 19, 2025	20.93	19.34	19.34	20.93	19.33	21.18M
September 18, 2025	20.93	20.43	20.43	20.93	19.87	24.95M
September 17, 2025	20.68	20.26	20.26	20.75	20.21	20.37M
September 16, 2025	20.8	20.76	20.76	21.22	20.25	22.29M
September 15, 2025	21	20.69	20.69	21.3	20.64	27.64M
September 12, 2025	20.93	21.49	21.49	22.32	20.76	45.06M
September 11, 2025	21.15	21.19	21.19	21.31	20.68	44.41M
September 10, 2025	20.58	21.88	21.88	22.67	20.5	68.9M
September 09, 2025	20.82	20.61	20.61	21.1	20.48	30.04M
September 08, 2025	20.85	21	21	21.15	20.2	44.39M
September 05, 2025	21.48	20.86	20.86	21.98	20.47	75.56M
September 04, 2025	18.71	20.47	20.47	20.47	18.58	46.88M
September 03, 2025	19.5	18.61	18.61	19.79	18.55	26.83M
September 02, 2025	20	19.45	19.45	20.38	19.18	47.72M
September 01, 2025	18.83	20.32	20.32	20.32	18.83	58.06M
August 29, 2025	18.89	18.47	18.47	18.95	18.4	11.61M
August 28, 2025	18.9	18.83	18.83	19.09	18.1	18.24M
August 27, 2025	19.68	18.9	18.9	19.95	18.9	21.02M
August 26, 2025	19.66	19.77	19.77	19.93	19.5	17.08M
August 25, 2025	19.88	19.75	19.75	19.88	19.51	23.93M
August 22, 2025	19.5	19.58	19.58	19.63	19.3	21.79M
August 21, 2025	19.8	19.73	19.73	20.17	19.41	42.13M
August 20, 2025	18.96	19.63	19.63	19.8	18.67	38.72M
August 19, 2025	18.88	18.9	18.9	18.98	18.68	16.74M
August 18, 2025	18.4	19.01	19.01	19.34	18.38	27.67M
August 15, 2025	18.33	18.56	18.56	18.95	18.09	15.31M
August 14, 2025	18.44	18.24	18.24	18.71	18.21	13.88M
August 13, 2025	18.42	18.42	18.42	18.5	18.28	11.73M
August 12, 2025	18.75	18.42	18.42	18.75	18.4	16.57M
August 11, 2025	18.66	18.84	18.84	18.92	18.58	14.62M
August 08, 2025	19.47	18.92	18.92	19.48	18.9	24.98M
August 07, 2025	19.01	19.69	19.69	19.81	18.9	33.83M
August 06, 2025	19.05	19.01	19.01	19.08	18.85	11.02M
August 05, 2025	19	19.08	19.08	19.15	18.74	14.65M
August 04, 2025	18.71	19.03	19.03	19.06	18.1	16.58M
August 01, 2025	19.46	18.96	18.96	19.66	18.84	24.81M
July 31, 2025	19.3	19.65	19.65	20.19	19.2	32.69M
July 30, 2025	19.67	19.35	19.35	19.78	19.11	25.99M
July 29, 2025	19.71	19.85	19.85	20.5	19.15	36.44M
July 28, 2025	19.25	19.69	19.69	19.91	19.12	36.7M
July 25, 2025	19.05	18.87	18.87	19.12	18.8	14.34M
July 24, 2025	18.71	18.95	18.95	19.08	18.65	16.26M
July 23, 2025	19.1	18.9	18.9	20.02	18.84	29.83M
July 22, 2025	19.14	19.31	19.31	19.75	19.01	21.63M
July 21, 2025	19.01	19.19	19.19	19.79	18.91	26.01M
July 18, 2025	19.1	18.85	18.85	19.2	18.8	12.11M
July 17, 2025	18.96	19.07	19.07	19.28	18.88	15.31M
July 16, 2025	18.99	19.17	19.17	19.25	18.87	19.63M
July 15, 2025	18.79	18.93	18.93	18.97	18.45	26.46M
July 14, 2025	18.94	18.63	18.63	19.32	18.63	34.89M
July 11, 2025	20.21	20.7	20.7	20.91	19.96	31.61M
July 10, 2025	20.31	20.1	20.1	20.58	20	23.21M
July 09, 2025	20.88	20.48	20.48	21.15	20.33	29.6M
July 08, 2025	20.31	20.67	20.67	20.78	20.13	28.89M
July 07, 2025	19.75	20.41	20.41	20.69	19.75	28.74M

Beijing Yuanlong Yato Culture Dissemination Co.,Ltd. (002878.SZ) SHZ