Shenzhen Yinghe Technology Co., Ltd - 300457.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.5	26.41	26.41	27.5	26	8.06M
December 03, 2025	27.21	26.68	26.68	27.38	26.62	8.63M
December 02, 2025	27.88	27.15	27.15	27.88	27	11.32M
December 01, 2025	28.06	27.95	27.95	28.38	27.6	12.65M
November 28, 2025	27.5	28.01	28.01	28.24	27.33	9.9M
November 27, 2025	27.33	27.53	27.53	28.15	27.28	13.6M
November 26, 2025	27.2	27.33	27.33	27.78	26.97	10.81M
November 25, 2025	27.28	27.35	27.35	27.68	27.01	11.6M
November 24, 2025	27.16	27.33	27.33	27.54	26.87	13.9M
November 21, 2025	27.99	26.66	26.66	28.3	26.65	19.57M
November 20, 2025	28.25	28.35	28.35	29	27.83	17.82M
November 19, 2025	28.64	28.03	28.03	29.45	27.94	12.8M
November 18, 2025	29.61	28.73	28.73	29.8	28.44	18.77M
November 17, 2025	29.38	29.68	29.68	29.99	28.88	21.27M
November 14, 2025	28.88	29.41	29.41	29.99	28.47	25.02M
November 13, 2025	28.12	29.16	29.16	29.7	28.12	22.48M
November 12, 2025	28.5	28.18	28.18	28.68	27.8	12.08M
November 11, 2025	28.77	28.62	28.62	29.15	28.59	12.27M
November 10, 2025	29.6	28.7	28.7	29.79	28.5	16.34M
November 07, 2025	28.88	29.26	29.26	29.61	28.46	18.86M
November 06, 2025	28.85	28.96	28.96	29.67	28.81	15.3M
November 05, 2025	27.81	28.56	28.56	28.91	27.6	12.81M
November 04, 2025	29.06	28.51	28.51	29.29	28.25	15.46M
November 03, 2025	29.73	29.25	29.25	30	28.49	21.82M
October 31, 2025	29.49	29.96	29.96	31.15	29.49	31.67M
October 30, 2025	31.3	29.51	29.51	31.3	29.39	24.12M
October 29, 2025	29.4	30.24	30.24	30.31	29.3	25.66M
October 28, 2025	29.29	29.49	29.49	29.8	28.91	21.82M
October 27, 2025	30.3	29.49	29.49	30.76	29.42	50.71M
October 24, 2025	31.3	32.04	32.04	32.06	31.08	26.4M
October 23, 2025	31	31.12	31.12	31.3	30.25	19.1M
October 22, 2025	30.59	30.78	30.78	31.24	30.38	15.3M
October 21, 2025	30.65	30.73	30.73	30.89	30.06	18.07M
October 20, 2025	30.31	30.33	30.33	30.8	30.06	16.98M
October 17, 2025	30.64	29.75	29.75	31.44	29.7	18.24M
October 16, 2025	30.73	30.81	30.81	31.74	30.51	21.24M
October 15, 2025	30.3	30.97	30.97	31.06	29.84	19.3M
October 14, 2025	31.4	30.44	30.44	31.99	30.21	26.69M
October 13, 2025	29.23	31.15	31.15	31.44	29.2	31.66M
October 10, 2025	33.88	30.9	30.9	33.89	30.67	54.93M
October 09, 2025	34.61	34.48	34.48	36.1	34.33	45.08M
September 30, 2025	34.99	34.49	34.49	36.94	34.18	52.49M
September 29, 2025	37.55	35.42	35.42	39.49	35.4	66.22M
September 26, 2025	35.05	36.18	36.18	37.86	34.95	62.1M
September 25, 2025	34.83	34.9	34.9	35.86	34.53	43.58M
September 24, 2025	34.45	35.42	35.42	36.6	33.6	56.69M
September 23, 2025	34.66	35.22	35.22	35.88	33.6	60.9M
September 22, 2025	33.1	33.84	33.84	34.45	32.8	34.58M
September 19, 2025	27.97	33.18	33.18	34.88	27.97	45.84M
September 18, 2025	35.22	34.98	34.98	35.88	33.58	69.87M
September 17, 2025	33.09	34.97	34.97	37.9	32.56	82.93M
September 16, 2025	34.14	33.01	33.01	34.48	32.55	65.77M
September 15, 2025	33.46	34.58	34.58	36.69	33.2	105.69M
September 12, 2025	27.97	33.4	33.4	33.4	26.86	89.31M
September 11, 2025	27.5	27.83	27.83	28.14	26.86	41.51M
September 10, 2025	27.58	27.83	27.83	28.27	27.24	39.33M
September 09, 2025	28.69	28.18	28.18	29.2	28	55.04M
September 08, 2025	30.54	29.57	29.57	31.28	28.36	88.79M
September 05, 2025	27.53	30.5	30.5	30.5	27.18	99.55M
September 04, 2025	27.81	27.74	27.74	29.14	26.13	83.09M

Shenzhen Yinghe Technology Co., Ltd (300457.SZ) SHZ