Hainan Yedao (Group) Co.,Ltd (SHA:600238)
China · Delayed Price · Currency is CNY 6.96
-0.14 (-1.97%)
Aug 8, 2025, 2:45 PM CST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.10 | 7.11 | 6.92 | 6.96 | 6.96 | -1.97% | 8,790,900 |
| Aug 7, 2025 | 6.94 | 7.14 | 6.94 | 7.10 | 7.10 | 2.01% | 10,610,092 |
| Aug 6, 2025 | 7.20 | 7.24 | 6.92 | 6.96 | 6.96 | -3.06% | 13,797,950 |
| Aug 5, 2025 | 7.18 | 7.43 | 7.15 | 7.18 | 7.18 | -1.10% | 13,080,545 |
| Aug 4, 2025 | 7.50 | 7.75 | 7.23 | 7.26 | 7.26 | -2.29% | 17,293,291 |
| Aug 1, 2025 | 7.60 | 7.80 | 7.22 | 7.43 | 7.43 | -2.11% | 27,565,729 |
| Jul 31, 2025 | 7.35 | 7.59 | 7.30 | 7.59 | 7.59 | 4.98% | 16,977,833 |
| Jul 30, 2025 | 6.89 | 7.23 | 6.89 | 7.23 | 7.23 | 4.93% | 22,845,140 |
| Jul 29, 2025 | 6.77 | 7.09 | 6.76 | 6.89 | 6.89 | 2.07% | 20,843,384 |
| Jul 28, 2025 | 6.56 | 6.78 | 6.44 | 6.75 | 6.75 | 4.49% | 18,028,584 |
| Jul 25, 2025 | 6.68 | 6.69 | 6.40 | 6.46 | 6.46 | -2.86% | 12,570,200 |
| Jul 24, 2025 | 6.31 | 6.65 | 6.30 | 6.65 | 6.65 | 5.06% | 15,959,800 |
| Jul 23, 2025 | 6.64 | 6.64 | 6.31 | 6.33 | 6.33 | -4.67% | 17,605,700 |
| Jul 22, 2025 | 6.43 | 6.66 | 6.40 | 6.64 | 6.64 | 3.75% | 14,740,440 |
| Jul 21, 2025 | 6.35 | 6.47 | 6.21 | 6.40 | 6.40 | 1.59% | 8,881,600 |
| Jul 18, 2025 | 6.45 | 6.48 | 6.27 | 6.30 | 6.30 | -1.87% | 10,790,058 |
| Jul 17, 2025 | 6.44 | 6.55 | 6.34 | 6.42 | 6.42 | 0.47% | 10,182,500 |
| Jul 16, 2025 | 6.29 | 6.49 | 6.28 | 6.39 | 6.39 | 2.08% | 10,270,839 |
| Jul 15, 2025 | 6.27 | 6.42 | 6.23 | 6.26 | 6.26 | -0.95% | 9,181,072 |
| Jul 14, 2025 | 6.28 | 6.45 | 6.23 | 6.32 | 6.32 | 0.32% | 7,927,000 |
| Jul 11, 2025 | 6.30 | 6.40 | 6.28 | 6.30 | 6.30 | -0.94% | 7,947,400 |
| Jul 10, 2025 | 6.20 | 6.36 | 6.17 | 6.36 | 6.36 | 1.76% | 9,247,900 |
| Jul 9, 2025 | 6.18 | 6.28 | 6.12 | 6.25 | 6.25 | 0.97% | 8,696,431 |
| Jul 8, 2025 | 6.04 | 6.24 | 6.04 | 6.19 | 6.19 | 2.48% | 8,862,731 |
| Jul 7, 2025 | 6.02 | 6.05 | 5.90 | 6.04 | 6.04 | -0.17% | 6,367,021 |
| Jul 4, 2025 | 6.07 | 6.12 | 6.02 | 6.05 | 6.05 | -0.33% | 6,057,711 |
| Jul 3, 2025 | 6.07 | 6.14 | 6.04 | 6.07 | 6.07 | - | 5,930,800 |
| Jul 2, 2025 | 6.12 | 6.19 | 6.06 | 6.07 | 6.07 | -0.16% | 8,140,439 |
| Jul 1, 2025 | 6.19 | 6.19 | 6.00 | 6.08 | 6.08 | -1.78% | 10,727,700 |
| Jun 30, 2025 | 5.98 | 6.24 | 5.98 | 6.19 | 6.19 | 4.03% | 9,618,373 |
| Jun 27, 2025 | 5.91 | 6.02 | 5.82 | 5.95 | 5.95 | -0.34% | 12,382,000 |
| Jun 26, 2025 | 5.69 | 6.06 | 5.69 | 5.97 | 5.97 | 3.47% | 17,433,303 |
| Jun 25, 2025 | 5.92 | 6.08 | 5.70 | 5.77 | 5.77 | -0.52% | 16,296,330 |
| Jun 24, 2025 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 5.07% | 7,112,711 |
| Jun 23, 2025 | 5.40 | 5.56 | 5.32 | 5.52 | 5.52 | 1.28% | 7,711,300 |
| Jun 20, 2025 | 5.55 | 5.72 | 5.44 | 5.45 | 5.45 | -2.68% | 11,186,200 |
| Jun 19, 2025 | 5.74 | 5.87 | 5.58 | 5.60 | 5.60 | -3.61% | 7,900,200 |
| Jun 18, 2025 | 5.86 | 6.04 | 5.80 | 5.81 | 5.81 | -1.69% | 7,800,470 |
| Jun 17, 2025 | 6.05 | 6.08 | 5.88 | 5.91 | 5.91 | -2.80% | 10,043,650 |
| Jun 16, 2025 | 5.93 | 6.11 | 5.93 | 6.08 | 6.08 | 1.50% | 7,082,482 |
| Jun 13, 2025 | 6.11 | 6.13 | 5.95 | 5.99 | 5.99 | -2.60% | 11,313,502 |
| Jun 12, 2025 | 6.15 | 6.25 | 6.06 | 6.15 | 6.15 | -0.16% | 11,429,873 |
| Jun 11, 2025 | 6.28 | 6.33 | 6.09 | 6.16 | 6.16 | -1.91% | 15,301,700 |
| Jun 10, 2025 | 6.40 | 6.55 | 6.14 | 6.28 | 6.28 | -2.79% | 16,145,800 |
| Jun 9, 2025 | 6.47 | 6.52 | 6.33 | 6.46 | 6.46 | -0.15% | 14,676,383 |
| Jun 6, 2025 | 6.21 | 6.52 | 6.20 | 6.47 | 6.47 | 3.69% | 14,320,073 |
| Jun 5, 2025 | 6.23 | 6.36 | 6.16 | 6.24 | 6.24 | -0.48% | 12,710,482 |
| Jun 4, 2025 | 6.01 | 6.31 | 6.01 | 6.27 | 6.27 | 3.98% | 14,236,272 |
| Jun 3, 2025 | 6.19 | 6.24 | 5.96 | 6.03 | 6.03 | -2.11% | 14,432,172 |
| May 30, 2025 | 5.88 | 6.23 | 5.87 | 6.16 | 6.16 | 3.88% | 15,291,110 |