Shenzhen Yanmade Technology Inc. - 688312.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.75	31.02	31.02	31.83	30.73	1.81M
December 03, 2025	31.27	31.53	31.53	32.09	30.68	3.59M
December 02, 2025	31.99	31.15	31.15	32.18	30.92	3.19M
December 01, 2025	32.28	32.18	32.18	32.72	31.56	3.64M
November 28, 2025	31.43	31.88	31.88	32.29	31.06	2.4M
November 27, 2025	30.99	31.43	31.43	32.15	30.8	3.62M
November 26, 2025	29.98	31.03	31.03	31.93	29.5	3.84M
November 25, 2025	29.5	29.78	29.78	30.5	29.47	2.67M
November 24, 2025	29.01	29.02	29.02	29.25	28.35	1.9M
November 21, 2025	29.12	28.66	28.66	29.31	27.96	3.35M
November 20, 2025	29.08	29.64	29.64	30.26	28.51	3.05M
November 19, 2025	29.45	28.97	28.97	29.79	28.88	1.46M
November 18, 2025	29.6	29.49	29.49	29.97	29.37	1.45M
November 17, 2025	29.76	29.7	29.7	30.03	29.48	1.79M
November 14, 2025	29.92	29.86	29.86	30.3	29.6	1.46M
November 13, 2025	30.08	30.07	30.07	30.38	29.9	2.35M
November 12, 2025	30.7	30.26	30.26	30.83	29.73	2.53M
November 11, 2025	31.43	30.87	30.87	31.98	30.73	1.9M
November 10, 2025	31.45	31.36	31.36	31.88	31	2.51M
November 07, 2025	32.2	31.63	31.63	33.23	31.57	3.25M
November 06, 2025	31.8	32.01	32.01	32.13	31.5	1.81M
November 05, 2025	31.27	31.86	31.86	32.07	31.27	1.94M
November 04, 2025	33.21	31.94	31.94	33.45	31.64	3.41M
November 03, 2025	32.36	33.49	33.49	33.6	31.8	5.47M
October 31, 2025	33.28	32.45	32.45	33.28	32.26	4.6M
October 30, 2025	33.61	33.08	33.08	34	33.01	4.74M
October 29, 2025	33.47	33.73	33.73	34.86	33.02	8.59M
October 28, 2025	32.37	33.1	33.1	34.5	32.21	12.37M
October 27, 2025	29.04	30.08	30.08	30.69	29.04	3.42M
October 24, 2025	28.52	29.15	29.15	29.15	28.52	2.07M
October 23, 2025	27.69	28.51	28.51	28.67	27.54	2.05M
October 22, 2025	27.77	27.89	27.89	28.5	27.7	2.28M
October 21, 2025	27.2	27.9	27.9	28.19	26.93	3.42M
October 20, 2025	27.31	26.76	26.76	27.7	26.56	2.25M
October 17, 2025	27.77	27.1	27.1	28.08	27.07	2.91M
October 16, 2025	29.08	27.84	27.84	29.13	27.68	3.16M
October 15, 2025	28.3	28.9	28.9	29	28.06	3.34M
October 14, 2025	30.29	28.08	28.08	30.69	27.88	5.38M
October 13, 2025	29.3	30.18	30.18	30.58	28.89	4.92M
October 10, 2025	32.37	31.51	31.51	32.6	31.27	4.2M
October 09, 2025	34.45	32.43	32.43	34.68	32.32	8.2M
September 30, 2025	35.14	34.45	34.45	36.09	34.01	7.03M
September 29, 2025	34.23	34.16	34.16	35.5	33.8	5.32M
September 26, 2025	34.25	34.14	34.14	35.68	33.91	5.47M
September 25, 2025	35	34.25	34.25	37	34.2	9.5M
September 24, 2025	32.9	35.75	35.75	37	32.9	12.72M
September 23, 2025	32.3	31.5	31.5	32.8	30.55	6.07M
September 22, 2025	29.96	32.5	32.5	34.98	29.46	8.71M
September 19, 2025	29.01	29.96	29.96	30.08	28.8	2.89M
September 18, 2025	29.28	29.02	29.02	30.11	28.61	2.37M
September 17, 2025	29.4	29.49	29.49	29.86	29.1	1.67M
September 16, 2025	28.9	29.3	29.3	29.39	28.71	1.6M
September 15, 2025	29.48	28.9	28.9	29.8	28.81	1.24M
September 12, 2025	29.81	29.48	29.48	30	29.38	1.33M
September 11, 2025	29.29	29.92	29.92	30.18	28.72	1.91M
September 10, 2025	29.27	29.11	29.11	29.65	28.74	1.24M
September 09, 2025	29.48	29.18	29.18	29.65	28.88	1.38M
September 08, 2025	29.08	29.45	29.45	29.59	28.95	1.5M
September 05, 2025	28.16	29.08	29.08	29.13	28.12	1.34M
September 04, 2025	28.86	28.18	28.18	29.49	27.68	2.18M

Shenzhen Yanmade Technology Inc. (688312.SS) SHH