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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.5	45.8	45.8	46.15	44.81	4.27M
September 25, 2025	45.86	45.78	45.78	46.97	45.33	3.5M
September 24, 2025	45.5	45.82	45.82	46.39	44.71	3.6M
September 23, 2025	45.79	45.33	45.33	46.83	44.48	5.43M
September 22, 2025	43.29	46.29	46.29	46.8	42.92	8.43M
September 19, 2025	42.4	43	43	43.1	41.6	5.2M
September 18, 2025	42.13	42.11	42.11	43.64	41.65	6.32M
September 17, 2025	41.85	42.43	42.43	42.49	41.41	6.44M
September 16, 2025	40.85	41.85	41.85	41.98	40.47	5.91M
September 15, 2025	39.58	40.47	40.47	41.61	39.26	9.9M
September 12, 2025	39.33	38.9	38.9	40.33	38.78	6.45M
September 11, 2025	38.95	39.33	39.33	39.48	37.71	4.18M
September 10, 2025	39.05	38.95	38.95	39.65	38.58	3.8M
September 09, 2025	39.75	39.28	39.28	40.04	39.02	4.51M
September 08, 2025	38.3	39.71	39.71	40.45	38.3	8.48M
September 05, 2025	36.44	37.84	37.84	38.03	36.4	3.26M
September 04, 2025	37.34	36.43	36.43	37.94	35.66	3.39M
September 03, 2025	38.04	37.2	37.2	38.34	37	2.72M
September 02, 2025	38.9	37.96	37.96	39.12	36.99	5.06M
September 01, 2025	39.38	38.94	38.94	39.85	38.71	4.08M
August 29, 2025	38.5	39	39	39.64	38.5	4.34M
August 28, 2025	38.2	38.38	38.38	38.79	37.2	5.17M
August 27, 2025	39.75	38.3	38.3	39.8	38	7.58M
August 26, 2025	39.7	39.71	39.71	40.83	39.38	4.54M
August 25, 2025	39.96	39.69	39.69	40.39	39.33	5.04M
August 22, 2025	38.99	39.96	39.96	40.5	38.88	5.97M
August 21, 2025	39.9	38.7	38.7	40.25	38.55	6.01M
August 20, 2025	38.95	39.86	39.86	40.55	38.8	8.82M
August 19, 2025	38.87	38.69	38.69	39.41	37.5	4.81M
August 18, 2025	38.75	38.98	38.98	39.28	38.53	5.11M
August 15, 2025	37.6	38.71	38.71	39.77	37.6	5.27M
August 14, 2025	38.3	37.71	37.71	38.61	37.4	3.47M
August 13, 2025	37.5	37.99	37.99	38.16	37.07	4.51M
August 12, 2025	38.62	37.9	37.9	38.62	36.95	7.85M
August 11, 2025	38.82	38.62	38.62	39.19	37.88	6.56M
August 08, 2025	36.5	38.34	38.34	38.68	36.33	9.15M
August 07, 2025	36.39	36.39	36.39	37.5	35.9	6.31M
August 06, 2025	35.39	36.39	36.39	36.39	35.05	5.24M
August 05, 2025	35.3	35.39	35.39	35.99	35.09	3.68M
August 04, 2025	34.08	35.15	35.15	35.46	34.08	5.02M
August 01, 2025	35.3	33.96	33.96	35.55	33.82	6.36M
July 31, 2025	35.28	35	35	36.14	34.78	5.68M
July 30, 2025	36.6	35.96	35.96	36.69	35.45	4.42M
July 29, 2025	35.15	36.71	36.71	37.18	35.13	5.07M
July 28, 2025	34.95	35.25	35.25	35.54	34.95	2.17M
July 25, 2025	34.25	34.95	34.95	35	34.08	2.41M
July 24, 2025	34.35	34.25	34.25	35.26	34	3.99M
July 23, 2025	34.35	34.31	34.31	34.6	34.09	2.7M
July 22, 2025	34	34.3	34.3	34.53	33.9	3.21M
July 21, 2025	33.65	34.31	34.31	35.5	33.42	6.74M
July 18, 2025	33.23	33.35	33.35	33.5	32.77	4.92M
July 17, 2025	31.39	33.24	33.24	33.8	31.35	7.25M
July 16, 2025	31.06	31.32	31.32	31.45	31	1.97M
July 15, 2025	31	31.28	31.28	31.28	30.66	2.35M
July 14, 2025	30.2	30.89	30.89	31.08	30.04	3.25M
July 11, 2025	30.87	30.2	30.2	30.99	29.91	4.02M
July 10, 2025	31.35	30.78	30.78	31.5	30.63	2.47M
July 09, 2025	31	31.35	31.35	31.5	31	3.33M
July 08, 2025	30.99	30.9	30.9	31.29	30.7	2.01M
July 07, 2025	30.73	31.06	31.06	31.2	29.9	3.06M

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