Yihai International Holding Ltd. - 1579.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.11	12.4	12.4	12.56	12.08	5.19M
September 25, 2025	12.36	12.11	12.11	12.43	12.07	3.98M
September 24, 2025	12.3	12.36	12.36	12.37	12.21	2.69M
September 23, 2025	12.48	12.27	12.27	12.48	12.1	5.7M
September 22, 2025	12.65	12.4	12.4	12.97	12.34	5.04M
September 19, 2025	12.77	12.76	12.76	12.83	12.63	4.27M
September 18, 2025	13.03	12.75	12.75	13.1	12.62	5.29M
September 17, 2025	13.1	12.97	12.97	13.23	12.91	6.49M
September 16, 2025	13.12	13.1	13.1	13.24	12.94	3.28M
September 15, 2025	13.43	13.08	13.08	13.48	13.02	5.55M
September 12, 2025	13.6	13.4	13.4	13.67	13.37	3.31M
September 11, 2025	13.73	13.57	13.57	13.77	13.43	4.55M
September 10, 2025	13.88	13.64	13.64	14.04	13.6	4.15M
September 09, 2025	13.89	13.82	13.82	13.89	13.63	2.84M
September 08, 2025	13.45	13.72	13.72	13.83	13.45	3.98M
September 05, 2025	13.5	13.43	13.43	13.52	13.33	2.51M
September 04, 2025	13.78	13.61	13.3	13.78	13.46	1.83M
September 03, 2025	13.52	13.72	13.41	13.86	13.52	2.99M
September 02, 2025	13.65	13.55	13.24	13.81	13.46	4.32M
September 01, 2025	13.92	13.79	13.48	13.92	13.62	2.09M
August 29, 2025	13.74	13.72	13.41	14	13.68	2.76M
August 28, 2025	13.95	13.74	13.43	14.09	13.51	3.84M
August 27, 2025	14.68	13.92	13.6	14.69	13.84	8.5M
August 26, 2025	14.5	14.73	14.39	15.16	14.26	6.68M
August 25, 2025	14.18	14.78	14.44	14.88	14.18	9.17M
August 22, 2025	14.2	14.18	13.86	14.37	14.01	3.18M
August 21, 2025	13.86	14.26	13.93	14.48	13.86	4.29M
August 20, 2025	13.94	14.04	13.72	14.13	13.6	5.27M
August 19, 2025	13.77	14.07	13.75	14.22	13.77	3.12M
August 18, 2025	13.8	13.88	13.88	14.07	13.72	3.24M
August 15, 2025	13.52	13.7	13.7	13.72	13.33	3.09M
August 14, 2025	13.49	13.54	13.54	13.69	13.39	4.22M
August 13, 2025	13.55	13.5	13.5	13.59	13.34	4.21M
August 12, 2025	13.51	13.41	13.41	13.61	13.37	1.89M
August 11, 2025	13.48	13.45	13.45	13.64	13.38	2.37M
August 08, 2025	13.6	13.48	13.48	13.61	13.42	1.58M
August 07, 2025	13.57	13.6	13.6	13.75	13.43	3M
August 06, 2025	13.38	13.53	13.53	13.53	13.27	2.35M
August 05, 2025	13.44	13.39	13.39	13.49	13.21	3.09M
August 04, 2025	13.49	13.38	13.38	13.49	13.28	2.03M
August 01, 2025	13.52	13.36	13.36	13.62	13.34	3.28M
July 31, 2025	14.1	13.52	13.52	14.1	13.48	4.42M
July 30, 2025	14	14.1	14.1	14.28	13.78	4.95M
July 29, 2025	14	13.96	13.96	14.02	13.74	3.7M
July 28, 2025	14.38	13.92	13.92	14.38	13.92	3.25M
July 25, 2025	14.38	14.16	14.16	14.54	14.14	3.52M
July 24, 2025	14.26	14.38	14.38	14.52	14.22	2.46M
July 23, 2025	14.7	14.42	14.42	14.86	14.22	3.24M
July 22, 2025	14.56	14.7	14.7	14.76	14.38	4.93M
July 21, 2025	13.86	14.56	14.56	14.64	13.64	10.95M
July 18, 2025	13.64	13.76	13.76	14.06	13.64	5.31M
July 17, 2025	13.52	13.64	13.64	13.76	13.28	6.44M
July 16, 2025	13.46	13.4	13.4	13.62	13.24	2.81M
July 15, 2025	13.28	13.32	13.32	13.54	13.08	6.14M
July 14, 2025	13.64	13.28	13.28	13.64	13.2	4.43M
July 11, 2025	13.34	13.48	13.48	13.74	13.32	2.41M
July 10, 2025	13.26	13.32	13.32	13.46	13.2	2.83M
July 09, 2025	13.54	13.2	13.2	13.66	13.18	2.86M
July 08, 2025	13.84	13.62	13.62	13.84	13.52	3.24M
July 07, 2025	13.7	13.74	13.74	13.94	13.64	2.97M

Yihai International Holding Ltd. (1579.HK) HKSE