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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	17.14	17.36	17.36	17.39	17.14	4.76M
October 17, 2025	17.4	17.06	17.06	17.44	17.05	4.87M
October 16, 2025	17.5	17.36	17.36	17.55	17.26	5.19M
October 15, 2025	17.33	17.59	17.59	17.6	17.16	6.74M
October 14, 2025	17.6	17.33	17.33	17.8	17.25	7.48M
October 13, 2025	17.1	17.6	17.6	17.65	16.7	8.6M
October 10, 2025	18.16	17.96	17.96	18.16	17.86	7.93M
October 09, 2025	18.01	18.27	18.27	18.36	17.96	12.84M
September 30, 2025	17.77	17.79	17.79	18.04	17.68	7.34M
September 29, 2025	17.96	17.61	17.61	17.96	17.39	8.89M
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

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