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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	36.44	36.18	36.18	37.2	35.9	1.65M
November 18, 2025	37.05	36.7	36.7	37.24	36.55	1.74M
November 17, 2025	37.38	37.05	37.05	37.51	36.36	2.84M
November 14, 2025	37.35	37.53	37.53	38.5	37.13	2.32M
November 13, 2025	37.28	37.65	37.65	37.96	36.93	3.27M
November 12, 2025	37.5	36.93	36.93	37.76	36.68	2.48M
November 11, 2025	37.83	37.2	37.2	38.02	37	2.42M
November 10, 2025	38.93	37.85	37.85	39.08	37.3	3.55M
November 07, 2025	40.02	39.05	39.05	40.27	38.9	2.14M
November 06, 2025	39.32	40.35	40.35	40.85	39.21	2.93M
November 05, 2025	39	39.37	39.37	39.49	38.6	1.79M
November 04, 2025	40.83	39.13	39.13	40.99	38.3	5.25M
November 03, 2025	41.21	40.97	40.97	41.63	40.72	1.8M
October 31, 2025	40.97	41.44	41.44	42.21	40.97	2.38M
October 30, 2025	42.49	40.98	40.98	42.49	40.39	4.05M
October 29, 2025	41.91	42.32	42.32	42.57	41.81	1.9M
October 28, 2025	41.9	41.9	41.9	42.39	41.5	2.47M
October 27, 2025	41.79	42.08	42.08	42.6	41.1	3.63M
October 24, 2025	41.2	41.38	41.38	42.06	41.11	2.35M
October 23, 2025	40.86	40.99	40.99	41.15	40.41	2.3M
October 22, 2025	41.96	41.12	41.12	41.96	41	1.51M
October 21, 2025	41.16	41.88	41.88	42.5	41.03	2.2M
October 20, 2025	40.85	41.16	41.16	41.88	40.51	2.33M
October 17, 2025	42.12	40.55	40.55	42.12	40.38	3.02M
October 16, 2025	43.5	41.93	41.93	43.5	41.82	2.05M
October 15, 2025	42.47	43.2	43.2	43.29	41.54	2.92M
October 14, 2025	45.5	42.48	42.48	45.5	42.47	4.58M
October 13, 2025	41	44.88	44.88	45.1	41	6.1M
October 10, 2025	44.6	45.2	45.2	46	44	5.56M
October 09, 2025	44.39	44.56	44.56	45.18	43.1	4.92M
September 30, 2025	44.47	44.38	44.38	45.07	43.95	3.46M
September 29, 2025	46	44.46	44.46	46.07	43.7	4.87M
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

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