Yangzijiang Shipbuilding (Holdings) Ltd. (YSHLF)
OTCMKTS · Delayed Price · Currency is USD
3.240
-0.004 (-0.12%)
At close: May 12, 2026
YSHLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.31% | 16,397 |
| May 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 15,371 |
| May 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.25% | 301 |
| May 1, 2026 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.09% | 330 |
| Apr 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.39% | 100 |
| Apr 28, 2026 | 3.24 | 3.31 | 3.24 | 3.31 | 3.31 | 1.85% | 300 |
| Apr 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 200 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | 3,000 |
| Apr 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.44% | 100 |
| Apr 8, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.79% | 32,750 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.27% | 100 |
| Mar 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 500 |
| Mar 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | 100 |
| Mar 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 312 |
| Mar 23, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 1.59% | 113,300 |
| Mar 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 200 |
| Mar 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 1,000 |
| Mar 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 204 |
| Mar 11, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.95% | 40,300 |
| Mar 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | 104 |
| Mar 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -10.44% | 10,000 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 20.01% | 550 |
| Feb 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 8.01% | 3,861 |
| Feb 19, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.92% | 1,000 |
| Feb 10, 2026 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | 5.96% | 2,395 |
| Feb 6, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -2.62% | 2,740 |
| Feb 4, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.71% | 500 |
| Jan 27, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.96% | 3,620 |
| Jan 26, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -7.47% | 3,880 |
| Jan 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | 2,033 |
| Jan 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.34% | 1,000 |
| Jan 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78% | 1,360 |
| Jan 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 3,700 |
| Dec 31, 2025 | 2.59 | 2.74 | 2.59 | 2.74 | 2.74 | - | 4,061 |
| Dec 30, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.98% | 2,100 |
| Dec 10, 2025 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | 4.61% | 205 |