Hainan Yedao (Group) Co.,Ltd (SHA:600238)
China · Delayed Price · Currency is CNY 3.740
-0.070 (-1.84%)
Oct 28, 2026, 2:34 PM CST
SHA:600238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -1.84% | 1,929,900 |
| Oct 27, 2026 | 3.82 | 3.92 | 3.81 | 3.81 | 3.81 | -0.78% | 2,453,000 |
| Oct 26, 2026 | 3.80 | 3.86 | 3.75 | 3.84 | 3.84 | -0.26% | 2,263,400 |
| Oct 23, 2026 | 3.79 | 3.85 | 3.62 | 3.85 | 3.85 | 1.05% | 3,934,822 |
| Oct 22, 2026 | 3.93 | 3.95 | 3.81 | 3.81 | 3.81 | -3.54% | 2,221,200 |
| Oct 21, 2026 | 3.86 | 3.97 | 3.86 | 3.95 | 3.95 | 2.60% | 2,307,955 |
| Oct 20, 2026 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | - | 1,341,900 |
| Oct 19, 2026 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | - | 1,723,400 |
| Oct 16, 2026 | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | 0.26% | 1,757,628 |
| Oct 15, 2026 | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -3.76% | 2,988,000 |
| Oct 14, 2026 | 4.00 | 4.08 | 3.98 | 3.99 | 3.99 | 0.76% | 3,751,140 |
| Oct 13, 2026 | 3.96 | 3.99 | 3.88 | 3.96 | 3.96 | -0.25% | 3,224,038 |
| Oct 12, 2026 | 4.04 | 4.05 | 3.94 | 3.97 | 3.97 | -1.73% | 2,537,800 |
| Oct 9, 2026 | 4.05 | 4.06 | 3.97 | 4.04 | 4.04 | -0.25% | 2,727,900 |
| Oct 8, 2026 | 4.01 | 4.09 | 3.99 | 4.05 | 4.05 | 1.00% | 4,017,600 |
| Sep 30, 2026 | 4.02 | 4.03 | 3.93 | 4.01 | 4.01 | - | 3,571,600 |
| Sep 29, 2026 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | -0.25% | 2,221,350 |
| Sep 28, 2026 | 4.05 | 4.08 | 3.98 | 4.02 | 4.02 | -0.99% | 2,908,700 |
| Sep 24, 2026 | 4.07 | 4.12 | 4.05 | 4.06 | 4.06 | -0.49% | 3,851,355 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.06 | 4.08 | 4.08 | -5.12% | 8,936,672 |
| Sep 22, 2026 | 4.55 | 4.57 | 4.25 | 4.30 | 4.30 | -8.12% | 17,138,756 |
| Sep 21, 2026 | 4.60 | 4.76 | 4.58 | 4.68 | 4.68 | 1.08% | 2,864,001 |
| Sep 18, 2026 | 4.54 | 4.63 | 4.52 | 4.63 | 4.63 | 1.54% | 2,771,372 |
| Sep 17, 2026 | 4.54 | 4.58 | 4.47 | 4.56 | 4.56 | 0.66% | 2,218,800 |
| Sep 16, 2026 | 4.44 | 4.54 | 4.37 | 4.53 | 4.53 | 2.72% | 2,047,800 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.40 | 4.41 | 4.41 | -1.78% | 2,393,150 |
| Sep 14, 2026 | 4.50 | 4.53 | 4.47 | 4.49 | 4.49 | -0.44% | 1,784,400 |
| Sep 11, 2026 | 4.56 | 4.57 | 4.46 | 4.51 | 4.51 | -1.31% | 2,599,700 |
| Sep 10, 2026 | 4.57 | 4.59 | 4.49 | 4.57 | 4.57 | - | 3,081,800 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.51 | 4.57 | 4.57 | -0.44% | 3,444,700 |
| Sep 8, 2026 | 4.74 | 4.74 | 4.59 | 4.59 | 4.59 | -3.16% | 6,383,300 |
| Sep 7, 2026 | 4.78 | 4.81 | 4.72 | 4.74 | 4.74 | -1.66% | 3,815,703 |
| Sep 4, 2026 | 4.71 | 4.84 | 4.68 | 4.82 | 4.82 | 2.99% | 4,474,498 |
| Sep 3, 2026 | 4.72 | 4.75 | 4.66 | 4.68 | 4.68 | -0.85% | 2,020,300 |
| Sep 2, 2026 | 4.67 | 4.73 | 4.66 | 4.72 | 4.72 | -0.21% | 2,433,000 |
| Sep 1, 2026 | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | 1.72% | 3,572,830 |
| Aug 31, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -0.43% | 2,463,350 |
| Aug 28, 2026 | 4.70 | 4.72 | 4.65 | 4.67 | 4.67 | - | 2,791,300 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.65 | 4.67 | 4.67 | -2.91% | 5,410,100 |
| Aug 26, 2026 | 4.81 | 4.92 | 4.73 | 4.81 | 4.81 | -1.03% | 4,648,894 |
| Aug 25, 2026 | 5.15 | 5.15 | 4.86 | 4.86 | 4.86 | -3.19% | 5,349,100 |
| Aug 24, 2026 | 5.07 | 5.15 | 4.98 | 5.02 | 5.02 | -0.79% | 5,534,200 |
| Aug 21, 2026 | 4.89 | 5.06 | 4.76 | 5.06 | 5.06 | 3.69% | 7,257,295 |
| Aug 20, 2026 | 4.68 | 4.92 | 4.67 | 4.88 | 4.88 | 4.95% | 7,892,453 |
| Aug 19, 2026 | 4.65 | 4.80 | 4.63 | 4.65 | 4.65 | -1.27% | 5,915,005 |
| Aug 18, 2026 | 4.57 | 4.74 | 4.52 | 4.71 | 4.71 | 3.52% | 5,384,300 |
| Aug 17, 2026 | 4.43 | 4.59 | 4.42 | 4.55 | 4.55 | 1.56% | 3,937,721 |
| Aug 14, 2026 | 4.46 | 4.53 | 4.40 | 4.48 | 4.48 | 0.45% | 2,806,798 |
| Aug 13, 2026 | 4.50 | 4.50 | 4.41 | 4.46 | 4.46 | -1.33% | 3,848,504 |
| Aug 12, 2026 | 4.39 | 4.61 | 4.39 | 4.52 | 4.52 | 3.67% | 6,380,204 |