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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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