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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.06	28.14	28.14	29.18	27.86	14.38M
February 12, 2026	27.9	27.85	27.85	28.1	27.81	6.95M
February 11, 2026	28.05	27.95	27.95	28.31	27.89	8.02M
February 10, 2026	28.74	28.1	28.1	28.86	28.1	10.59M
February 09, 2026	28.8	28.72	28.72	29.13	28.59	11.84M
February 06, 2026	28.1	28.45	28.45	29	27.59	12.85M
February 05, 2026	29.15	28.28	28.28	29.32	28.12	13.59M
February 04, 2026	29.03	29.15	29.15	29.68	28.73	15.92M
February 03, 2026	27.75	29.3	29.3	29.58	27.5	30.5M
February 02, 2026	27.58	26.77	26.77	27.69	26.74	9.79M
January 30, 2026	27.52	27.5	27.5	27.88	26.78	12.85M
January 29, 2026	28.2	27.56	27.56	28.39	27.44	14.45M
January 28, 2026	28.87	28.31	28.31	28.92	28.08	14.59M
January 27, 2026	29.46	28.97	28.97	29.64	27.4	24.44M
January 26, 2026	31.32	29.68	29.68	31.58	29.4	27.58M
January 23, 2026	28.87	30.7	30.7	30.78	28.87	37.7M
January 22, 2026	29.2	28.84	28.84	29.66	28.63	12.89M
January 21, 2026	28.62	29.02	29.02	29.49	28.4	13.98M
January 20, 2026	29.92	28.8	28.8	30.02	28.5	18.04M
January 19, 2026	29.61	29.89	29.89	30.38	29.48	15.23M
January 16, 2026	30.27	29.91	29.91	30.41	29.51	20.58M
January 15, 2026	29.24	30.12	30.12	30.8	29.24	28.57M
January 14, 2026	28.45	29.2	29.2	30.16	28.41	31.72M
January 13, 2026	29.25	28.46	28.46	29.46	28.45	21.28M
January 12, 2026	29.19	29.28	29.28	29.42	28.65	27.47M
January 09, 2026	29.86	29.65	29.65	30	29.17	28.29M
January 08, 2026	29.97	29.65	29.65	30.1	29.3	26.91M
January 07, 2026	29.05	30.07	30.07	30.88	29.02	38.28M
January 06, 2026	28.53	29.14	29.14	29.6	28.52	26.1M
January 05, 2026	27.92	28.43	28.43	28.55	27.37	25.02M
December 31, 2025	27.86	27.85	27.85	28.08	27.11	20.15M
December 30, 2025	26.61	27.45	27.45	28.13	26.39	22.19M
December 29, 2025	26.8	26.61	26.61	27.25	26.55	10.67M
December 26, 2025	26.96	26.93	26.93	27.41	26.7	14.6M
December 25, 2025	27	26.75	26.75	27	26.5	8.91M
December 24, 2025	26.5	26.92	26.92	26.99	26.37	12.75M
December 23, 2025	26.37	26.64	26.64	27.08	26.21	15.54M
December 22, 2025	25.9	26.2	26.2	26.49	25.83	8.72M
December 19, 2025	25.51	25.84	25.84	25.92	25.51	6.87M
December 18, 2025	25.65	25.45	25.45	26.04	25.42	7M
December 17, 2025	25.47	25.81	25.81	26.04	25.28	8.77M
December 16, 2025	25.85	25.33	25.33	26.12	25.13	9.48M
December 15, 2025	26.21	25.85	25.85	26.58	25.76	12.11M
December 12, 2025	26.87	26.72	26.72	27.05	26.4	9.03M
December 11, 2025	27.22	26.72	26.72	27.43	26.71	7.69M
December 10, 2025	27.35	27.15	27.15	27.43	26.81	8.11M
December 09, 2025	27.79	27.38	27.38	27.79	27.32	8.1M
December 08, 2025	27.24	27.77	27.77	28.1	27.24	12.79M
December 05, 2025	26.56	27.2	27.2	27.23	26.2	11.51M
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

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