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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.9	12.9	12.9	13.1	12.86	3.32M
February 12, 2026	13.07	12.98	12.98	13.18	12.98	3.85M
February 11, 2026	13.2	13.08	13.08	13.24	13.08	4.2M
February 10, 2026	13.3	13.21	13.21	13.37	13.2	3.31M
February 09, 2026	13.43	13.27	13.27	13.53	13.22	5.28M
February 06, 2026	12.81	13.29	13.29	13.62	12.71	10.32M
February 05, 2026	13.38	12.99	12.99	13.4	12.98	6.37M
February 04, 2026	13.51	13.43	13.43	13.56	13.25	6.06M
February 03, 2026	13.61	13.48	13.48	13.73	13.13	9.13M
February 02, 2026	14.05	13.53	13.53	14.2	13.51	12.45M
January 30, 2026	13.91	14.31	14.31	14.34	13.88	11.12M
January 29, 2026	14.33	14.31	14.31	14.55	14.13	11.83M
January 28, 2026	14.14	14.24	14.24	14.35	13.76	11.02M
January 27, 2026	14.21	14.11	14.11	14.25	13.74	7.48M
January 26, 2026	14.41	14.16	14.16	14.66	14.08	8.7M
January 23, 2026	14.37	14.36	14.36	14.39	14.09	5.78M
January 22, 2026	14.12	14.26	14.26	14.33	14.12	6.07M
January 21, 2026	13.96	14.12	14.12	14.16	13.84	5.82M
January 20, 2026	13.96	13.96	13.96	14.19	13.83	6.94M
January 19, 2026	13.83	13.89	13.89	13.93	13.71	6.04M
January 16, 2026	13.54	13.74	13.74	13.94	13.48	8.88M
January 15, 2026	13.32	13.41	13.41	13.59	13.3	4.84M
January 14, 2026	13.6	13.31	13.31	13.66	13.16	8.67M
January 13, 2026	13.71	13.53	13.53	13.81	13.51	6.69M
January 12, 2026	13.75	13.71	13.71	13.85	13.58	6.7M
January 09, 2026	13.57	13.71	13.71	13.77	13.55	6.31M
January 08, 2026	13.6	13.58	13.58	13.69	13.56	6.16M
January 07, 2026	13.78	13.63	13.63	13.8	13.59	4.47M
January 06, 2026	13.66	13.76	13.76	13.8	13.62	5.5M
January 05, 2026	13.77	13.7	13.7	13.79	13.6	5.77M
December 31, 2025	13.78	13.58	13.58	13.81	13.57	6.67M
December 30, 2025	13.51	13.78	13.78	13.84	13.36	7.29M
December 29, 2025	13.26	13.67	13.67	13.74	13.11	8.83M
December 26, 2025	13.36	13.3	13.3	13.43	13.15	5M
December 25, 2025	12.82	13.26	13.26	13.34	12.75	5.72M
December 24, 2025	12.72	12.82	12.82	12.87	12.68	3.63M
December 23, 2025	12.75	12.73	12.73	12.87	12.71	3.66M
December 22, 2025	12.98	12.83	12.83	13.02	12.8	4.58M
December 19, 2025	12.65	12.88	12.88	12.9	12.65	4.27M
December 18, 2025	12.58	12.61	12.61	12.81	12.46	4.34M
December 17, 2025	12.51	12.58	12.58	12.59	12.25	4.54M
December 16, 2025	12.65	12.5	12.5	12.72	12.38	4.84M
December 15, 2025	12.67	12.64	12.64	12.93	12.61	5.37M
December 12, 2025	13.05	12.89	12.89	13.13	12.88	4.63M
December 11, 2025	13.47	13.02	13.02	13.5	13	7.85M
December 10, 2025	13.76	13.44	13.44	13.92	13.4	9.8M
December 09, 2025	13.4	13.28	13.28	13.54	13.26	3.08M
December 08, 2025	13.37	13.47	13.47	13.54	13.32	4.35M
December 05, 2025	13.17	13.33	13.33	13.35	13.06	4.24M
December 04, 2025	13.17	13.19	13.19	13.36	13.04	4.36M
December 03, 2025	13.13	13.17	13.17	13.3	13.06	4.27M
December 02, 2025	13.4	13.11	13.11	13.5	13.09	4.2M
December 01, 2025	13.5	13.4	13.4	13.6	13.38	4.69M
November 28, 2025	13.19	13.4	13.4	13.4	13.13	4.26M
November 27, 2025	13.22	13.17	13.17	13.35	13.16	3.63M
November 26, 2025	13.18	13.22	13.22	13.38	13.13	4.39M
November 25, 2025	13.13	13.18	13.18	13.33	12.99	5.52M
November 24, 2025	13.18	12.95	12.95	13.23	12.69	7.6M
November 21, 2025	13.63	13.09	13.09	13.69	13.08	6.43M
November 20, 2025	13.92	13.77	13.77	14.03	13.69	4.34M

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