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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50	48.62	48.62	50.5	48.61	8.51M
February 12, 2026	49.36	51.13	51.13	52.47	48.68	10.86M
February 11, 2026	49.43	49.73	49.73	50.89	48.58	9.53M
February 10, 2026	52.31	49.6	49.6	53.48	49.41	13.84M
February 09, 2026	51.6	52.69	52.69	56.98	49.7	16.54M
February 06, 2026	44	49.8	49.8	52.78	44	15.24M
February 05, 2026	44.38	45.6	45.6	46.78	43.7	11.82M
February 04, 2026	43.43	46.61	46.61	46.66	42.38	17M
February 03, 2026	38.25	44.43	44.43	44.43	38.25	15.79M
February 02, 2026	38.59	37.53	37.53	40.41	37.38	8.04M
January 30, 2026	34.91	38.85	38.85	39.38	34.91	10.11M
January 29, 2026	36.37	34.33	34.33	36.5	34.12	5.81M
January 28, 2026	37.81	36.53	36.53	38.19	36.05	5.91M
January 27, 2026	38.87	37.81	37.81	39.22	36.34	7.39M
January 26, 2026	37.7	39.22	39.22	40.2	36.73	9.44M
January 23, 2026	36.83	37.6	37.6	37.67	36.7	2.78M
January 22, 2026	37.3	36.77	36.77	38.4	36.67	2.55M
January 21, 2026	36.1	37.1	37.1	37.4	35.98	2.89M
January 20, 2026	37.42	36.37	36.37	37.48	35.95	3.94M
January 19, 2026	37.6	37.4	37.4	39.22	37.2	4.83M
January 16, 2026	36.42	37.37	37.37	38.2	35.73	6.61M
January 15, 2026	34.6	36.04	36.04	37.08	34.49	5.55M
January 14, 2026	34.49	34.97	34.97	35.19	33.92	4.22M
January 13, 2026	34.94	34.54	34.54	35.75	34.35	3.85M
January 12, 2026	35.2	34.94	34.94	35.29	34.23	4.09M
January 09, 2026	34.46	35.1	35.1	35.84	34.45	4.07M
January 08, 2026	34.5	34.58	34.58	34.93	34.18	2.67M
January 07, 2026	34.8	35.01	35.01	35.5	34.66	3.56M
January 06, 2026	34.44	34.87	34.87	35.13	33.85	4.36M
January 05, 2026	33.8	34.43	34.43	35.15	33.8	4.84M
December 31, 2025	33.25	33.18	33.18	33.45	32.85	1.97M
December 30, 2025	32.9	33.33	33.33	33.63	32.71	2.16M
December 29, 2025	33.3	33.22	33.22	33.66	32.98	2.32M
December 26, 2025	33.59	33.39	33.39	33.92	33.11	2.8M
December 25, 2025	33.3	33.5	33.5	34.1	33.22	4.13M
December 24, 2025	32.48	33.25	33.25	33.68	31.95	3.26M
December 23, 2025	32	32.37	32.37	32.79	31.7	3.11M
December 22, 2025	31.63	31.9	31.9	32.47	31.63	2.33M
December 19, 2025	32.1	31.59	31.59	32.36	31.52	2.44M
December 18, 2025	31.8	31.9	31.9	32.16	31.58	1.96M
December 17, 2025	31.57	32.09	32.09	32.09	30.72	2.81M
December 16, 2025	31.57	31.43	31.43	32	31.13	2.83M
December 15, 2025	32.14	31.73	31.73	32.14	31.41	2.88M
December 12, 2025	32.5	32.39	32.39	32.75	31.71	5.02M
December 11, 2025	32.91	32.53	32.53	33.75	32.44	4.64M
December 10, 2025	33.13	32.86	32.86	33.13	32.4	2.78M
December 09, 2025	33.3	33.05	33.05	33.64	32.95	2.82M
December 08, 2025	32.18	33.57	33.57	34.14	31.7	5.78M
December 05, 2025	31.05	31.93	31.93	32.24	30.84	2.63M
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

Shenzhen Yanmade Technology Inc. (688312.SS) SHH