Gansu Yasheng Industrial (Group) Co., Ltd. (SHA:600108)
China · Delayed Price · Currency is CNY 3.540
+0.050 (1.43%)
May 28, 2026, 3:00 PM CST
SHA:600108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.83 | 3.86 | 3.62 | 3.64 | 3.64 | -4.96% | 66,869,270 |
| May 20, 2026 | 3.88 | 3.90 | 3.76 | 3.83 | 3.83 | -2.05% | 50,436,300 |
| May 19, 2026 | 3.95 | 3.97 | 3.84 | 3.91 | 3.91 | -0.76% | 52,232,500 |
| May 18, 2026 | 3.96 | 4.01 | 3.90 | 3.94 | 3.94 | -0.51% | 54,953,460 |
| May 15, 2026 | 4.08 | 4.10 | 3.92 | 3.96 | 3.96 | -3.65% | 72,222,640 |
| May 14, 2026 | 4.26 | 4.26 | 4.09 | 4.11 | 4.11 | -3.52% | 62,908,140 |
| May 13, 2026 | 4.20 | 4.31 | 4.17 | 4.26 | 4.26 | 1.43% | 72,870,000 |
| May 12, 2026 | 4.40 | 4.40 | 4.15 | 4.20 | 4.20 | -4.33% | 79,240,240 |
| May 11, 2026 | 4.43 | 4.49 | 4.38 | 4.39 | 4.39 | -0.68% | 61,474,490 |
| May 8, 2026 | 4.35 | 4.49 | 4.33 | 4.42 | 4.42 | 1.38% | 70,962,700 |
| May 7, 2026 | 4.38 | 4.42 | 4.29 | 4.36 | 4.36 | -0.46% | 71,542,840 |
| May 6, 2026 | 4.40 | 4.43 | 4.33 | 4.38 | 4.38 | 0.92% | 60,923,940 |
| Apr 30, 2026 | 4.29 | 4.38 | 4.27 | 4.34 | 4.34 | 0.93% | 61,096,260 |
| Apr 29, 2026 | 4.15 | 4.32 | 4.14 | 4.30 | 4.30 | 2.87% | 69,488,990 |
| Apr 28, 2026 | 4.24 | 4.25 | 4.14 | 4.18 | 4.18 | -1.18% | 67,028,810 |
| Apr 27, 2026 | 4.23 | 4.25 | 4.17 | 4.23 | 4.23 | -0.94% | 61,841,000 |
| Apr 24, 2026 | 4.29 | 4.37 | 4.23 | 4.27 | 4.27 | -1.16% | 65,653,190 |
| Apr 23, 2026 | 4.36 | 4.42 | 4.22 | 4.32 | 4.32 | -1.59% | 90,543,380 |
| Apr 22, 2026 | 4.55 | 4.61 | 4.35 | 4.39 | 4.39 | -3.73% | 125,528,300 |
| Apr 21, 2026 | 4.58 | 4.67 | 4.45 | 4.56 | 4.56 | -0.65% | 138,276,300 |
| Apr 20, 2026 | 4.52 | 4.60 | 4.43 | 4.59 | 4.59 | 1.55% | 85,072,250 |
| Apr 17, 2026 | 4.55 | 4.59 | 4.47 | 4.52 | 4.52 | -0.88% | 67,385,440 |
| Apr 16, 2026 | 4.43 | 4.57 | 4.35 | 4.56 | 4.56 | 3.40% | 97,959,390 |
| Apr 15, 2026 | 4.51 | 4.54 | 4.39 | 4.41 | 4.41 | -2.00% | 67,893,280 |
| Apr 14, 2026 | 4.54 | 4.64 | 4.43 | 4.50 | 4.50 | -0.22% | 68,456,630 |
| Apr 13, 2026 | 4.47 | 4.56 | 4.44 | 4.51 | 4.51 | 1.58% | 89,475,130 |
| Apr 10, 2026 | 4.52 | 4.55 | 4.43 | 4.44 | 4.44 | -0.89% | 60,184,600 |
| Apr 9, 2026 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | -1.10% | 64,331,130 |
| Apr 8, 2026 | 4.50 | 4.55 | 4.43 | 4.53 | 4.53 | 1.80% | 91,086,540 |
| Apr 7, 2026 | 4.33 | 4.50 | 4.26 | 4.45 | 4.45 | 3.01% | 107,475,200 |
| Apr 3, 2026 | 4.58 | 4.58 | 4.28 | 4.32 | 4.32 | -5.05% | 100,124,300 |
| Apr 2, 2026 | 4.69 | 4.70 | 4.51 | 4.55 | 4.55 | -1.94% | 80,071,480 |
| Apr 1, 2026 | 4.67 | 4.69 | 4.50 | 4.64 | 4.64 | 1.98% | 122,275,100 |
| Mar 31, 2026 | 4.95 | 4.95 | 4.50 | 4.55 | 4.55 | -7.14% | 207,425,300 |
| Mar 30, 2026 | 4.85 | 5.02 | 4.80 | 4.90 | 4.90 | 1.03% | 182,413,100 |
| Mar 27, 2026 | 4.74 | 4.95 | 4.63 | 4.85 | 4.85 | 1.04% | 129,675,400 |
| Mar 26, 2026 | 4.99 | 5.00 | 4.75 | 4.80 | 4.80 | -4.19% | 128,989,100 |
| Mar 25, 2026 | 4.96 | 5.21 | 4.85 | 5.01 | 5.01 | 2.87% | 195,639,800 |
| Mar 24, 2026 | 4.84 | 4.92 | 4.72 | 4.87 | 4.87 | 2.53% | 129,332,200 |
| Mar 23, 2026 | 4.99 | 5.07 | 4.68 | 4.75 | 4.75 | -6.50% | 148,343,600 |
| Mar 20, 2026 | 5.31 | 5.34 | 5.04 | 5.08 | 5.08 | -3.97% | 150,286,800 |
| Mar 19, 2026 | 5.61 | 5.66 | 5.24 | 5.29 | 5.29 | -5.70% | 191,615,000 |
| Mar 18, 2026 | 5.72 | 5.78 | 5.42 | 5.61 | 5.61 | -2.60% | 263,210,000 |
| Mar 17, 2026 | 6.24 | 6.39 | 5.72 | 5.76 | 5.76 | -6.49% | 316,366,800 |
| Mar 16, 2026 | 6.26 | 6.79 | 6.10 | 6.16 | 6.16 | -1.60% | 375,384,900 |