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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	20.31	20.79	20.79	20.88	20.18	16.31M
July 16, 2025	20.25	20.37	20.37	20.56	20.15	11.24M
July 15, 2025	20.56	20.3	20.3	20.75	20	17.77M
July 14, 2025	20.92	20.6	20.6	21.18	20.52	13.85M
July 11, 2025	20.66	20.77	20.77	21.07	20.43	17.55M
July 10, 2025	20.6	20.7	20.7	20.9	20.5	17.54M
July 09, 2025	21.44	20.82	20.82	21.55	20.75	26.99M
July 08, 2025	21.11	21.38	21.38	21.58	21.02	25.85M
July 07, 2025	20.91	21.12	21.12	21.25	20.82	15.99M
July 04, 2025	21.51	20.99	20.99	21.52	20.76	27.19M
July 03, 2025	21.16	21.58	21.58	21.83	20.7	36.05M
July 02, 2025	21.32	21.13	21.13	21.48	20.96	27.47M
July 01, 2025	22.76	21.63	21.63	22.8	21.27	57.62M
June 30, 2025	22.39	23	23	23.19	21.88	57.26M
June 27, 2025	23.29	22.05	22.05	23.45	21.88	61.61M
June 26, 2025	22.23	23.2	23.2	23.88	22.11	70.07M
June 25, 2025	22.53	22.63	22.63	23.51	22.26	72.23M
June 24, 2025	22.2	22.92	22.92	24	21.51	93.23M
June 23, 2025	20.5	22.75	22.75	22.88	20.33	78.54M
June 20, 2025	20.98	21.5	21.5	22.56	20.89	73.97M
June 19, 2025	20.82	21.1	21.1	22.87	20.58	74.47M
June 18, 2025	20.5	21.27	21.27	21.99	20.15	98.43M
June 17, 2025	17.85	20.45	20.45	20.45	17.85	75.05M
June 16, 2025	17.01	17.04	17.04	17.16	16.96	6.77M

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