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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	27.1	27.44	27.44	30.88	27.1	76.52M
September 02, 2025	27	26.73	26.73	27.97	26.36	64.35M
September 01, 2025	27.48	26.74	26.74	27.5	26.07	64.19M
August 29, 2025	24.02	26.15	26.15	27.82	23.91	86.41M
August 28, 2025	23.2	23.77	23.77	23.83	22.63	40.76M
August 27, 2025	23.03	23.15	23.15	24.18	22.92	45.34M
August 26, 2025	23.26	23.01	23.01	23.36	22.88	29.8M
August 25, 2025	22.98	23.35	23.35	24.06	22.88	62.94M
August 22, 2025	21.62	21.98	21.98	22.05	21.52	24.94M
August 21, 2025	22.13	21.59	21.59	22.13	21.42	21.41M
August 20, 2025	21.88	22.03	22.03	22.05	21.58	21.93M
August 19, 2025	21.63	21.97	21.97	22.2	21.51	31.41M
August 18, 2025	21.42	21.73	21.73	22	21.18	31.1M
August 15, 2025	20.76	21.39	21.39	21.45	20.71	25.7M
August 14, 2025	21.4	20.84	20.84	21.48	20.81	21.12M
August 13, 2025	21.21	21.39	21.39	21.51	21.17	22.64M
August 12, 2025	21.28	21.25	21.25	21.34	20.83	21.3M
August 11, 2025	20.97	21.3	21.3	21.44	20.96	26.59M
August 08, 2025	20.64	20.84	20.84	21.6	20.5	31.72M
August 07, 2025	20.71	20.51	20.51	20.9	20.36	19.5M
August 06, 2025	20.63	20.92	20.92	21.09	20.46	18.03M
August 05, 2025	20.7	20.74	20.74	21.05	20.53	14.57M
August 04, 2025	20.33	20.78	20.66	20.99	20.11	13.59M
August 01, 2025	20.57	20.46	20.34	20.86	20.38	15.22M
July 31, 2025	20.92	20.62	20.5	21.33	20.54	24.48M
July 30, 2025	21.71	21.1	20.98	21.8	20.87	30.4M
July 29, 2025	21.52	21.92	21.8	22.91	21.47	46.56M
July 28, 2025	20.92	21.5	21.38	21.62	20.8	28.57M
July 25, 2025	21.37	20.98	20.98	21.4	20.77	20.11M
July 24, 2025	21.08	21.23	21.23	21.44	20.96	19.03M
July 23, 2025	21.37	21.1	21.1	21.48	20.93	22.23M
July 22, 2025	20.95	21.54	21.54	21.99	20.93	42.4M
July 21, 2025	20.86	21.08	21.08	21.1	20.61	16.98M
July 18, 2025	20.81	20.89	20.89	21.28	20.72	21.41M

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