Gansu Yasheng Industrial (Group) Co., Ltd. (SHA:600108)
China · Delayed Price · Currency is CNY 3.970
+0.100 (2.58%)
Sep 30, 2026, 3:00 PM CST
SHA:600108 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.90 | 4.04 | 3.89 | 3.97 | 3.97 | 2.58% | 141,828,392 |
| Sep 29, 2026 | 3.88 | 3.94 | 3.84 | 3.87 | 3.87 | -1.02% | 106,825,903 |
| Sep 28, 2026 | 4.19 | 4.26 | 3.90 | 3.91 | 3.91 | -5.33% | 143,102,323 |
| Sep 24, 2026 | 4.32 | 4.43 | 4.12 | 4.13 | 4.13 | -3.28% | 147,712,523 |
| Sep 23, 2026 | 4.39 | 4.40 | 4.21 | 4.27 | 4.27 | -3.17% | 172,767,144 |
| Sep 22, 2026 | 4.30 | 4.58 | 4.26 | 4.41 | 4.41 | 0.92% | 277,909,200 |
| Sep 21, 2026 | 4.12 | 4.43 | 4.10 | 4.37 | 4.37 | 5.05% | 292,745,500 |
| Sep 18, 2026 | 4.01 | 4.24 | 4.00 | 4.16 | 4.16 | -1.65% | 322,548,887 |
| Sep 17, 2026 | 3.91 | 4.28 | 3.85 | 4.23 | 4.23 | 6.82% | 420,878,220 |
| Sep 16, 2026 | 3.92 | 4.01 | 3.85 | 3.96 | 3.96 | 0.76% | 259,853,037 |
| Sep 15, 2026 | 4.19 | 4.25 | 3.90 | 3.93 | 3.93 | -7.75% | 412,448,160 |
| Sep 14, 2026 | 4.49 | 4.60 | 4.26 | 4.26 | 4.26 | -9.94% | 414,108,469 |
| Sep 11, 2026 | 5.01 | 5.30 | 4.73 | 4.73 | 4.73 | -9.90% | 419,795,663 |
| Sep 10, 2026 | 5.80 | 6.00 | 5.14 | 5.25 | 5.25 | -8.06% | 621,021,823 |
| Sep 9, 2026 | 5.78 | 5.81 | 5.55 | 5.71 | 5.71 | 8.14% | 789,479,606 |
| Sep 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 10.00% | 16,847,160 |
| Sep 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.09% | 21,173,577 |
| Sep 4, 2026 | 4.00 | 4.36 | 3.82 | 4.36 | 4.36 | 10.10% | 227,559,757 |
| Sep 3, 2026 | 3.64 | 3.96 | 3.58 | 3.96 | 3.96 | 10.00% | 188,243,446 |
| Sep 2, 2026 | 3.88 | 3.88 | 3.57 | 3.60 | 3.60 | -8.16% | 220,588,438 |
| Sep 1, 2026 | 3.68 | 4.06 | 3.66 | 3.92 | 3.92 | 5.95% | 311,309,600 |
| Aug 31, 2026 | 3.85 | 3.95 | 3.69 | 3.70 | 3.70 | -2.89% | 233,446,897 |
| Aug 28, 2026 | 3.77 | 3.88 | 3.64 | 3.81 | 3.81 | 0.79% | 283,266,000 |
| Aug 27, 2026 | 3.48 | 3.78 | 3.48 | 3.78 | 3.78 | 9.88% | 149,924,309 |
| Aug 26, 2026 | 3.32 | 3.51 | 3.31 | 3.44 | 3.44 | 2.08% | 136,578,041 |
| Aug 25, 2026 | 3.23 | 3.42 | 3.22 | 3.37 | 3.37 | 3.06% | 141,129,570 |
| Aug 24, 2026 | 3.30 | 3.35 | 3.21 | 3.27 | 3.27 | -0.91% | 127,169,528 |
| Aug 21, 2026 | 3.38 | 3.39 | 3.20 | 3.30 | 3.30 | -3.23% | 146,458,569 |
| Aug 20, 2026 | 3.36 | 3.51 | 3.23 | 3.41 | 3.41 | -2.29% | 245,579,775 |
| Aug 19, 2026 | 3.70 | 3.91 | 3.43 | 3.49 | 3.49 | -1.97% | 351,578,336 |
| Aug 18, 2026 | 3.26 | 3.56 | 3.24 | 3.56 | 3.56 | 9.88% | 85,203,510 |
| Aug 17, 2026 | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | 3.51% | 98,180,860 |
| Aug 14, 2026 | 3.17 | 3.18 | 3.07 | 3.13 | 3.13 | -1.26% | 56,874,260 |
| Aug 13, 2026 | 3.19 | 3.23 | 3.16 | 3.17 | 3.17 | -0.63% | 62,854,030 |
| Aug 12, 2026 | 3.14 | 3.20 | 3.14 | 3.19 | 3.19 | 0.95% | 45,662,630 |
| Aug 11, 2026 | 3.24 | 3.24 | 3.15 | 3.16 | 3.16 | -3.07% | 62,386,700 |
| Aug 10, 2026 | 3.15 | 3.28 | 3.13 | 3.26 | 3.26 | 3.49% | 96,294,788 |
| Aug 7, 2026 | 3.17 | 3.18 | 3.07 | 3.15 | 3.15 | -1.25% | 84,251,302 |
| Aug 6, 2026 | 3.16 | 3.22 | 3.10 | 3.19 | 3.19 | 1.59% | 115,889,410 |
| Aug 5, 2026 | 3.12 | 3.18 | 3.09 | 3.14 | 3.14 | 0.32% | 56,329,689 |
| Aug 4, 2026 | 3.13 | 3.17 | 3.09 | 3.13 | 3.13 | -0.32% | 44,549,273 |
| Aug 3, 2026 | 3.02 | 3.15 | 3.01 | 3.14 | 3.14 | 3.97% | 71,114,678 |
| 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 |