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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.9	19.69	19.69	20.11	19.66	9.01M
February 12, 2026	20.17	20	20	20.25	19.53	12.54M
February 11, 2026	20.75	20.17	20.17	20.77	20.07	16.83M
February 10, 2026	20.52	20.98	20.98	21.19	20.3	24.26M
February 09, 2026	20.25	20.51	20.51	20.58	20.05	14.15M
February 06, 2026	20.01	19.9	19.9	20.35	19.5	14.55M
February 05, 2026	19.55	20.29	20.29	20.6	19.41	18.2M
February 04, 2026	20.21	19.75	19.75	20.43	19.55	14.89M
February 03, 2026	20.2	20.45	20.45	20.5	19.9	13.91M
February 02, 2026	20.15	20.11	20.11	20.72	19.91	16.62M
January 30, 2026	20.05	20.24	20.24	20.46	19.8	15.18M
January 29, 2026	19.56	20.29	20.29	20.95	19.43	25.72M
January 28, 2026	20.02	19.86	19.86	20.98	19.81	15.92M
January 27, 2026	20.45	20.24	20.24	20.88	19.76	15.67M
January 26, 2026	20.55	20.3	20.3	20.59	19.85	20.02M
January 23, 2026	19.8	20.11	20.11	20.3	19.66	13.6M
January 22, 2026	19.29	19.74	19.74	20.04	19.25	12.6M
January 21, 2026	19.29	19.36	19.36	19.75	19.23	11.75M
January 20, 2026	19.75	19.53	19.53	20.66	19.33	20.28M
January 19, 2026	19.34	19.37	19.36	19.76	19.19	10.82M
January 16, 2026	20.48	19.53	19.53	20.59	19.21	23.34M
January 15, 2026	21	20.54	20.54	21.18	20.23	28.81M
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

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