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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	14.94	14.73	14.73	15	14.61	6.79M
November 07, 2025	15.07	14.81	14.81	15.07	14.76	6.49M
November 06, 2025	15.06	15.1	15.1	15.14	14.62	8.62M
November 05, 2025	14.93	14.92	14.92	15.06	14.81	7.87M
November 04, 2025	15.22	15.11	15.11	15.47	15	9.52M
November 03, 2025	15.39	15.24	15.24	15.45	15.23	10.99M
October 31, 2025	15.19	15.4	15.4	15.62	15.13	15.73M
October 30, 2025	15.32	15.16	15.16	15.43	15.11	15.99M
October 29, 2025	16.14	15.34	15.34	16.14	15.14	30.92M
October 28, 2025	15.2	15.69	15.69	15.69	15.08	20.46M
October 27, 2025	14.18	14.26	14.26	14.35	13.98	8.19M
October 24, 2025	13.9	14.02	14.02	14.09	13.9	3.67M
October 23, 2025	13.86	13.86	13.86	13.93	13.66	5.21M
October 22, 2025	13.88	13.92	13.92	14.13	13.82	5.17M
October 21, 2025	14.23	14.04	14.04	14.25	13.83	8.42M
October 20, 2025	14.51	14.26	14.26	14.51	13.88	12.29M
October 17, 2025	14.27	13.67	13.67	14.38	13.61	10.23M
October 16, 2025	14.14	14.38	14.38	15.3	14.14	14.28M
October 15, 2025	14.2	14.37	14.37	14.42	13.91	9.11M
October 14, 2025	14.63	13.98	13.98	14.96	13.9	10.16M
October 13, 2025	14.2	14.48	14.48	14.61	13.91	9.2M
October 10, 2025	15.19	14.7	14.7	15.34	14.69	10.98M
October 09, 2025	14.68	15.12	15.12	15.23	14.65	13.87M
September 30, 2025	14.63	14.4	14.4	14.71	14.38	8.18M
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

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