Shanghai Yanpu Metal Products Co.,Ltd - 605128.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.99	38.42	38.42	39.12	38.36	1.55M
February 12, 2026	38.23	39.2	39.2	39.3	38.08	2.83M
February 11, 2026	38.19	38.15	38.15	38.55	38.1	1.3M
February 10, 2026	38.41	38.48	38.48	38.8	38.23	1.12M
February 09, 2026	38.38	38.41	38.41	38.76	38.04	1.9M
February 06, 2026	38.56	38.19	38.19	39.18	38.03	1.96M
February 05, 2026	38.55	38.9	38.9	38.95	38.1	1.29M
February 04, 2026	39.9	38.66	38.66	39.9	38.13	2.86M
February 03, 2026	38.96	39.69	39.69	39.77	38.8	2.13M
February 02, 2026	38.53	38.93	38.93	40.8	38.49	4.21M
January 30, 2026	38.88	39.03	39.03	39.14	37.9	2.41M
January 29, 2026	39.78	38.4	38.4	39.79	38.38	2.72M
January 28, 2026	41	39.7	39.7	41	39.33	3.43M
January 27, 2026	40.6	40.94	40.94	41.32	38.99	4.91M
January 26, 2026	41.9	40.91	40.91	41.9	40.03	4.26M
January 23, 2026	41.38	41.92	41.92	42.06	40.86	4.19M
January 22, 2026	40.96	41.55	41.55	42.08	40.96	4.29M
January 21, 2026	41.46	41	41	41.58	40.7	4.34M
January 20, 2026	39.74	41.5	41.5	41.56	39.72	10.52M
January 19, 2026	38.38	39.69	39.69	39.74	37.91	5.41M
January 16, 2026	38.12	38.4	38.4	38.58	37.45	2.75M
January 15, 2026	37.35	37.85	37.85	38.25	37.3	2.51M
January 14, 2026	38.41	37.62	37.62	38.73	37.3	4.19M
January 13, 2026	38.75	38.5	38.5	39.38	38.38	2.53M
January 12, 2026	39.18	38.99	38.99	39.3	38.44	3.34M
January 09, 2026	39.46	39.18	39.18	39.77	38.8	2.63M
January 08, 2026	39.4	39.3	39.3	39.78	39.04	3.64M
January 07, 2026	38.3	39.44	39.44	39.63	38.01	5.15M
January 06, 2026	38	38.32	38.32	38.78	37.49	4.11M
January 05, 2026	37.56	37.88	37.88	38.63	37.15	6.4M
December 31, 2025	37.13	36.86	36.86	37.13	36.52	1.92M
December 30, 2025	37.2	37.13	37.13	37.9	36.41	3.72M
December 29, 2025	37.8	37.17	37.17	37.8	37.01	2.22M
December 26, 2025	38.19	37.25	37.25	38.39	37	2.9M
December 25, 2025	38.5	38.12	38.12	38.5	37.83	2.16M
December 24, 2025	37.12	37.7	37.7	37.86	36.9	1.6M
December 23, 2025	38	36.94	36.94	38	36.68	3M
December 22, 2025	38.1	37.92	37.92	38.3	37.8	1.89M
December 19, 2025	37.51	37.96	37.96	38.88	37.51	2.8M
December 18, 2025	37.99	37.51	37.51	38.44	37.51	1.52M
December 17, 2025	36.99	38.05	38.05	38.1	36.99	1.97M
December 16, 2025	37.66	37.17	37.17	38.1	36.73	1.93M
December 15, 2025	38.07	37.83	37.83	38.57	37.76	2.11M
December 12, 2025	37.97	38.2	38.2	38.4	37.46	2.31M
December 11, 2025	37.46	37.97	37.97	38.55	37.36	3.55M
December 10, 2025	37.17	37.3	37.3	37.62	36.9	1.38M
December 09, 2025	37.46	37.48	37.48	38.38	37.33	2.19M
December 08, 2025	37.3	37.77	37.77	37.93	36.9	2.33M
December 05, 2025	36.21	37.19	37.19	37.38	35.82	2.24M
December 04, 2025	36.62	36.21	36.21	36.68	36.11	1.14M
December 03, 2025	36.2	36.28	36.28	36.48	35.9	1.31M
December 02, 2025	37.1	36.1	36.1	37.49	35.81	1.97M
December 01, 2025	36.5	37.1	37.1	37.2	36.15	2.39M
November 28, 2025	36.41	36.39	36.39	36.6	35.7	1.67M
November 27, 2025	36.52	36.4	36.4	37.48	36.25	2.69M
November 26, 2025	35.47	36.73	36.73	37.48	35.31	5.62M
November 25, 2025	35.38	35.47	35.47	35.85	34.71	3.3M
November 24, 2025	35	35.3	35.3	35.78	33.47	4.62M
November 21, 2025	35.5	34.02	34.02	35.72	33.61	4.2M
November 20, 2025	36.45	35.56	35.56	36.58	35.42	2.08M

Shanghai Yanpu Metal Products Co.,Ltd (605128.SS) SHH