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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.58	21.67	21.67	21.99	20.43	47.46M
January 13, 2026	21.52	20.86	20.86	22.18	20.55	44.97M
January 12, 2026	20.28	21.11	21.11	21.21	19.97	41.45M
January 09, 2026	18.96	19.78	19.78	19.83	18.85	29.56M
January 08, 2026	18.51	18.96	18.96	19.11	18.4	13.24M
January 07, 2026	18.66	18.61	18.61	18.96	18.42	12.76M
January 06, 2026	18.52	18.79	18.79	18.93	18.39	16.32M
January 05, 2026	18.1	18.63	18.63	18.76	17.91	20.62M
December 31, 2025	17.6	18.22	18.22	18.5	17.55	22.13M
December 30, 2025	17.48	17.54	17.54	17.79	17.42	10.8M
December 29, 2025	17.36	17.38	17.38	17.54	17.25	7.28M
December 26, 2025	17.63	17.46	17.46	17.66	17.34	7.02M
December 25, 2025	17.55	17.63	17.63	17.67	17.4	6.51M
December 24, 2025	17.6	17.61	17.61	17.7	17.47	6.5M
December 23, 2025	17.75	17.6	17.6	17.81	17.55	8.63M
December 22, 2025	18	17.89	17.89	18.16	17.85	11.37M
December 19, 2025	17.72	18.09	18.09	18.14	17.42	19M
December 18, 2025	17.11	17.41	17.41	18.1	17.04	18.68M
December 17, 2025	16.88	17.02	17.02	17.13	16.67	9.59M
December 16, 2025	17.39	16.87	16.87	17.41	16.82	9.33M
December 15, 2025	17.56	17.34	17.34	17.66	17.28	8.6M
December 12, 2025	17.67	17.61	17.61	17.87	17.54	8.91M
December 11, 2025	18.36	17.79	17.79	18.39	17.78	12.1M
December 10, 2025	18.46	18.39	18.39	18.72	18.3	9.29M
December 09, 2025	18.61	18.59	18.59	18.97	18.52	11.19M
December 08, 2025	18.5	18.83	18.83	18.93	18.44	13.15M
December 05, 2025	18.15	18.53	18.53	18.57	18.01	12.29M
December 04, 2025	19.03	18.17	18.17	19.06	18.16	20.64M
December 03, 2025	20.5	19.31	19.31	20.59	18.96	30.4M
December 02, 2025	20.71	20.62	20.62	20.99	20.14	35.25M
December 01, 2025	20.61	21.11	21.11	22.23	20.2	51.39M
November 28, 2025	20.61	20.21	20.21	20.99	20.08	26.17M
November 27, 2025	20.64	21	21	21.6	20.2	30.5M
November 26, 2025	20.88	20.84	20.84	22.43	20.58	39.57M
November 25, 2025	21.4	21.51	21.51	22.56	21.25	60.66M
November 24, 2025	20.65	21.7	21.7	22	19.36	55.45M
November 21, 2025	20.28	20.88	20.88	22.4	20.28	58.21M
November 20, 2025	20.63	20.5	20.5	21.09	19.78	39.46M
November 19, 2025	20.99	20.88	20.88	21.68	20.27	70.26M
November 18, 2025	18.52	20.54	20.54	20.54	18.43	29.98M
November 17, 2025	18.97	18.67	18.67	19.01	18.45	17.19M
November 14, 2025	19.45	18.92	18.92	20.27	18.92	23.38M
November 13, 2025	19.39	19.65	19.65	19.93	18.93	25.82M
November 12, 2025	19.32	19.47	19.47	19.78	18.47	30.45M
November 11, 2025	18.62	19.02	19.02	19.19	18.35	17.84M
November 10, 2025	18.62	18.55	18.55	18.65	18.41	8.66M
November 07, 2025	18.44	18.4	18.4	18.56	18.3	7.41M
November 06, 2025	18.78	18.45	18.45	18.8	18.2	11.59M
November 05, 2025	18.5	18.82	18.82	19.08	18.4	13.39M
November 04, 2025	18.66	18.79	18.79	18.86	18.3	14.46M
November 03, 2025	18.21	18.65	18.65	18.77	18.21	15.11M
October 31, 2025	17.48	18.2	18.2	18.41	17.48	17.4M
October 30, 2025	17.82	17.53	17.53	18.09	17.52	12.56M
October 29, 2025	17.52	17.47	17.47	17.64	17.34	5.98M
October 28, 2025	17.53	17.64	17.64	17.72	17.41	5M
October 27, 2025	17.66	17.54	17.54	17.72	17.45	5.55M
October 24, 2025	17.81	17.58	17.58	17.85	17.56	6.2M
October 23, 2025	17.63	17.81	17.81	17.83	17.41	7.36M
October 22, 2025	18.03	17.69	17.69	18.16	17.65	9.53M
October 21, 2025	17.37	17.62	17.62	17.7	17.28	5.68M

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