Gansu Yasheng Industrial (Group) Co., Ltd. (SHA:600108)
China · Delayed Price · Currency is CNY 3.020
+0.060 (2.03%)
Jul 31, 2026, 3:00 PM CST
SHA:600108 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.98 | 3.03 | 2.96 | 3.02 | 3.02 | 2.03% | 52,940,611 |
| Jul 30, 2026 | 3.01 | 3.07 | 2.96 | 2.96 | 2.96 | -1.99% | 72,435,110 |
| Jul 29, 2026 | 2.96 | 3.05 | 2.96 | 3.02 | 3.02 | 0.67% | 63,625,015 |
| Jul 28, 2026 | 2.97 | 3.05 | 2.96 | 3.00 | 3.00 | 0.67% | 56,866,610 |
| Jul 27, 2026 | 2.86 | 3.00 | 2.84 | 2.98 | 2.98 | 3.83% | 67,948,200 |
| Jul 24, 2026 | 2.95 | 2.99 | 2.86 | 2.87 | 2.87 | -3.69% | 57,434,500 |
| Jul 23, 2026 | 2.90 | 2.99 | 2.87 | 2.98 | 2.98 | 2.76% | 76,548,582 |
| Jul 22, 2026 | 2.83 | 2.91 | 2.81 | 2.90 | 2.90 | 1.40% | 72,276,709 |
| Jul 21, 2026 | 2.91 | 2.92 | 2.74 | 2.86 | 2.86 | -1.72% | 99,771,377 |
| Jul 20, 2026 | 2.85 | 3.01 | 2.83 | 2.91 | 2.91 | 3.19% | 117,633,173 |
| Jul 17, 2026 | 2.94 | 2.98 | 2.80 | 2.82 | 2.82 | -4.63% | 77,271,690 |
| Jul 16, 2026 | 2.92 | 3.00 | 2.91 | 2.96 | 2.96 | 0.68% | 68,520,399 |
| Jul 15, 2026 | 2.89 | 2.99 | 2.86 | 2.94 | 2.94 | 1.38% | 72,054,400 |
| Jul 14, 2026 | 2.80 | 2.90 | 2.79 | 2.90 | 2.90 | 2.84% | 74,077,270 |
| Jul 13, 2026 | 2.94 | 2.95 | 2.80 | 2.82 | 2.82 | -3.42% | 75,200,300 |
| Jul 10, 2026 | 2.86 | 2.99 | 2.83 | 2.92 | 2.92 | 1.39% | 73,760,286 |
| Jul 9, 2026 | 2.85 | 2.90 | 2.79 | 2.88 | 2.88 | 0.70% | 68,009,324 |
| Jul 8, 2026 | 2.90 | 2.91 | 2.80 | 2.86 | 2.86 | -1.38% | 69,259,388 |
| Jul 7, 2026 | 3.04 | 3.04 | 2.89 | 2.90 | 2.90 | -4.61% | 72,291,020 |
| Jul 6, 2026 | 3.11 | 3.19 | 3.02 | 3.04 | 3.04 | -2.56% | 74,611,041 |
| Jul 3, 2026 | 3.12 | 3.22 | 3.09 | 3.12 | 3.12 | -0.32% | 88,121,155 |
| Jul 2, 2026 | 3.11 | 3.28 | 3.10 | 3.13 | 3.13 | -0.32% | 118,381,629 |
| Jul 1, 2026 | 2.96 | 3.24 | 2.94 | 3.14 | 3.14 | 6.08% | 130,620,194 |
| Jun 30, 2026 | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | -3.58% | 84,002,091 |
| Jun 29, 2026 | 3.11 | 3.15 | 2.98 | 3.07 | 3.07 | -2.54% | 85,805,173 |
| Jun 26, 2026 | 3.28 | 3.35 | 3.13 | 3.15 | 3.15 | -3.96% | 107,899,439 |
| Jun 25, 2026 | 3.43 | 3.50 | 3.26 | 3.28 | 3.28 | -5.75% | 132,311,656 |
| Jun 24, 2026 | 3.65 | 3.69 | 3.42 | 3.48 | 3.48 | -5.69% | 141,690,238 |
| Jun 23, 2026 | 3.85 | 3.95 | 3.67 | 3.69 | 3.69 | -4.65% | 206,131,997 |
| Jun 22, 2026 | 3.64 | 3.97 | 3.61 | 3.87 | 3.87 | 7.20% | 319,749,423 |
| Jun 18, 2026 | 3.43 | 3.77 | 3.30 | 3.61 | 3.61 | 5.25% | 254,963,200 |
| Jun 17, 2026 | 3.62 | 3.63 | 3.41 | 3.43 | 3.43 | -6.03% | 129,371,600 |
| Jun 16, 2026 | 3.63 | 3.73 | 3.60 | 3.65 | 3.65 | -0.82% | 147,467,900 |
| Jun 15, 2026 | 3.57 | 3.73 | 3.51 | 3.68 | 3.68 | 2.51% | 255,968,900 |
| Jun 12, 2026 | 3.76 | 3.79 | 3.44 | 3.59 | 3.59 | -0.83% | 309,858,900 |
| Jun 11, 2026 | 3.28 | 3.62 | 3.26 | 3.62 | 3.62 | 10.03% | 77,168,360 |
| Jun 10, 2026 | 3.26 | 3.39 | 3.25 | 3.29 | 3.29 | 0.30% | 72,744,250 |
| Jun 9, 2026 | 3.33 | 3.34 | 3.22 | 3.28 | 3.28 | -0.30% | 52,235,900 |
| Jun 8, 2026 | 3.30 | 3.47 | 3.26 | 3.29 | 3.29 | -2.66% | 73,123,123 |
| Jun 5, 2026 | 3.40 | 3.46 | 3.36 | 3.38 | 3.38 | -0.88% | 52,227,470 |
| Jun 4, 2026 | 3.41 | 3.48 | 3.36 | 3.41 | 3.41 | -0.87% | 58,485,610 |
| Jun 3, 2026 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | 0.29% | 52,016,440 |
| Jun 2, 2026 | 3.53 | 3.54 | 3.40 | 3.43 | 3.43 | -3.11% | 60,956,260 |
| Jun 1, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | 2.02% | 62,526,620 |
| May 29, 2026 | 3.53 | 3.58 | 3.44 | 3.47 | 3.47 | -1.98% | 62,519,400 |
| May 28, 2026 | 3.49 | 3.61 | 3.46 | 3.54 | 3.54 | 1.43% | 58,415,190 |
| May 27, 2026 | 3.57 | 3.59 | 3.46 | 3.49 | 3.49 | -2.51% | 57,313,200 |
| May 26, 2026 | 3.62 | 3.63 | 3.48 | 3.58 | 3.58 | -0.83% | 76,685,080 |
| May 25, 2026 | 3.69 | 3.71 | 3.59 | 3.61 | 3.61 | -2.17% | 54,362,720 |
| May 22, 2026 | 3.69 | 3.71 | 3.61 | 3.69 | 3.69 | 1.37% | 67,252,600 |