Shanghai Yongmaotai Automotive Technology Co., Ltd. - 605208.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.6	14.57	14.57	14.76	14.38	6.44M
September 26, 2025	14.92	14.58	14.58	14.97	14.58	7.71M
September 25, 2025	15.05	14.91	14.91	15.32	14.77	9.9M
September 24, 2025	14.94	14.98	14.98	15.1	14.71	6.24M
September 23, 2025	15.37	14.97	14.97	15.5	14.65	12.58M
September 22, 2025	15.21	15.38	15.38	15.9	15.21	12.61M
September 19, 2025	15.4	15.17	15.17	15.64	15.11	8.83M
September 18, 2025	15.73	15.5	15.5	16.06	15.22	17.24M
September 17, 2025	15.62	15.88	15.88	16.1	15.62	10.62M
September 16, 2025	15.54	15.82	15.82	15.92	15.27	15.21M
September 15, 2025	15.39	15.49	15.49	15.75	15.3	12.59M
September 12, 2025	15.4	15.39	15.39	15.93	15.18	18.55M
September 11, 2025	14.85	15.45	15.45	15.68	14.7	33.52M
September 10, 2025	14.71	15.05	15.05	15.88	14.7	40.81M
September 09, 2025	14.51	14.44	14.44	14.75	14.34	7.59M
September 08, 2025	14.59	14.58	14.58	14.84	14.4	9.92M
September 05, 2025	14.12	14.56	14.56	14.65	13.97	9.14M
September 04, 2025	14.29	14.11	14.11	14.61	13.87	9.25M
September 03, 2025	14.95	14.34	14.34	15.29	14.31	12.68M
September 02, 2025	15.3	14.97	14.97	15.36	14.5	16.12M
September 01, 2025	14.88	15.2	15.2	15.47	14.79	15.22M
August 29, 2025	14.7	14.78	14.78	15.08	14.7	12.54M
August 28, 2025	14.87	14.7	14.7	15.12	14.26	14.68M
August 27, 2025	14.99	14.87	14.87	15.26	14.82	19M
August 26, 2025	14.49	14.81	14.81	14.95	14.29	19.35M
August 25, 2025	14.7	14.4	14.4	14.89	14.23	19.62M
August 22, 2025	14.74	14.6	14.6	14.94	14.54	11.54M
August 21, 2025	15.06	14.73	14.73	15.15	14.6	13.79M
August 20, 2025	15.49	15.1	15.1	15.79	14.94	20.82M
August 19, 2025	16	15.83	15.83	16.75	15.46	28.2M
August 18, 2025	15.7	16.03	16.03	16.26	15.62	29.26M
August 15, 2025	15	15.4	15.4	15.67	14.8	28.72M
August 14, 2025	14.8	14.56	14.56	15.13	14.32	26.16M
August 13, 2025	14.78	14.62	14.62	15.23	14.5	35.04M
August 12, 2025	13.3	14.38	14.38	14.56	13.15	35.57M
August 11, 2025	13.05	13.27	13.27	13.37	12.96	9.77M
August 08, 2025	13	12.99	12.99	13.04	12.86	5.98M
August 07, 2025	13.25	13.01	13.01	13.27	12.92	8.8M
August 06, 2025	12.95	13.19	13.19	13.32	12.87	11.93M
August 05, 2025	13.08	12.95	12.95	13.22	12.84	9.53M
August 04, 2025	12.61	13.07	13.07	13.1	12.56	11.19M
August 01, 2025	12.5	12.7	12.7	12.98	12.41	8.9M
July 31, 2025	12.39	12.53	12.53	12.6	12.29	6.63M
July 30, 2025	12.77	12.44	12.44	12.77	12.38	9.19M
July 29, 2025	12.96	12.77	12.77	13.05	12.61	10.12M
July 28, 2025	13.03	13.06	13.06	13.22	12.94	10.96M
July 25, 2025	13.33	13.14	13.14	13.33	12.93	10.63M
July 24, 2025	13.37	13.33	13.33	13.58	13.26	12.68M
July 23, 2025	13.11	13.43	13.43	13.94	13	26.79M
July 22, 2025	13.23	13.16	13.16	13.37	13.1	9.63M
July 21, 2025	13.35	13.2	13.2	13.37	13	13.01M
July 18, 2025	13.57	13.18	13.18	13.74	13.15	12.84M
July 17, 2025	13.49	13.54	13.54	13.69	13.38	10.3M
July 16, 2025	13.18	13.48	13.48	13.75	13.18	15.5M
July 15, 2025	13.44	13.25	13.25	13.51	13.23	9.04M
July 14, 2025	12.96	13.44	13.44	13.71	12.84	18.3M
July 11, 2025	12.93	12.94	12.94	13.05	12.76	9.39M
July 10, 2025	12.82	12.95	12.95	13.09	12.82	5.65M
July 09, 2025	12.97	12.99	12.99	13.39	12.91	11.13M
July 08, 2025	12.8	12.91	12.91	12.97	12.7	6.18M

Shanghai Yongmaotai Automotive Technology Co., Ltd. (605208.SS) SHH