Hainan Yedao (Group) Co.,Ltd (SHA:600238)
China · Delayed Price · Currency is CNY 4.550
+0.410 (9.90%)
Aug 3, 2026, 3:00 PM CST
SHA:600238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 30, 2026 | 4.17 | 4.27 | 4.10 | 4.14 | 4.14 | - | 3,324,200 |
| Jul 29, 2026 | 4.08 | 4.21 | 4.07 | 4.14 | 4.14 | 1.47% | 3,137,500 |
| Jul 28, 2026 | 4.04 | 4.15 | 3.99 | 4.08 | 4.08 | 0.99% | 3,083,900 |
| Jul 27, 2026 | 3.89 | 4.06 | 3.88 | 4.04 | 4.04 | 3.59% | 3,448,450 |
| Jul 24, 2026 | 3.99 | 4.02 | 3.89 | 3.90 | 3.90 | -3.23% | 2,425,900 |
| Jul 23, 2026 | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | 1.26% | 1,995,100 |
| Jul 22, 2026 | 4.06 | 4.06 | 3.95 | 3.98 | 3.98 | -1.49% | 2,556,401 |
| Jul 21, 2026 | 4.05 | 4.12 | 3.93 | 4.04 | 4.04 | -1.70% | 4,721,900 |
| Jul 20, 2026 | 4.11 | 4.38 | 4.08 | 4.11 | 4.11 | 0.98% | 5,199,900 |
| Jul 17, 2026 | 4.22 | 4.28 | 4.00 | 4.07 | 4.07 | -3.33% | 3,395,900 |
| Jul 16, 2026 | 4.21 | 4.29 | 4.14 | 4.21 | 4.21 | - | 2,399,700 |
| Jul 15, 2026 | 4.38 | 4.40 | 4.14 | 4.21 | 4.21 | -3.22% | 4,852,600 |
| Jul 14, 2026 | 4.32 | 4.42 | 4.29 | 4.35 | 4.35 | 0.69% | 1,494,610 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.29 | 4.32 | 4.32 | -5.47% | 3,549,200 |
| Jul 10, 2026 | 4.48 | 4.57 | 4.45 | 4.57 | 4.57 | 2.01% | 2,038,600 |
| Jul 9, 2026 | 4.55 | 4.58 | 4.43 | 4.48 | 4.48 | -1.54% | 2,544,078 |
| Jul 8, 2026 | 4.59 | 4.64 | 4.50 | 4.55 | 4.55 | -1.09% | 2,298,800 |
| Jul 7, 2026 | 4.83 | 4.85 | 4.55 | 4.60 | 4.60 | -4.76% | 4,007,450 |
| Jul 6, 2026 | 4.88 | 5.04 | 4.76 | 4.83 | 4.83 | 0.42% | 6,184,600 |
| Jul 3, 2026 | 4.58 | 4.81 | 4.58 | 4.81 | 4.81 | 5.02% | 4,662,900 |
| Jul 2, 2026 | 4.48 | 4.65 | 4.48 | 4.58 | 4.58 | 2.46% | 4,948,000 |
| Jul 1, 2026 | 4.43 | 4.57 | 4.40 | 4.47 | 4.47 | 0.45% | 4,176,400 |
| Jun 30, 2026 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | -1.77% | 4,650,550 |
| Jun 29, 2026 | 4.54 | 4.63 | 4.41 | 4.53 | 4.53 | -0.22% | 3,374,100 |
| Jun 26, 2026 | 4.69 | 4.70 | 4.51 | 4.54 | 4.54 | -2.37% | 4,004,100 |
| Jun 25, 2026 | 4.75 | 4.76 | 4.60 | 4.65 | 4.65 | -2.72% | 4,866,800 |
| Jun 24, 2026 | 5.03 | 5.07 | 4.72 | 4.78 | 4.78 | -3.63% | 5,398,200 |
| Jun 23, 2026 | 4.69 | 4.96 | 4.68 | 4.96 | 4.96 | 5.08% | 6,319,150 |
| Jun 22, 2026 | 4.82 | 4.82 | 4.59 | 4.72 | 4.72 | -2.28% | 6,286,640 |
| Jun 18, 2026 | 4.96 | 4.96 | 4.83 | 4.83 | 4.83 | -2.03% | 2,640,810 |
| Jun 17, 2026 | 4.97 | 4.98 | 4.86 | 4.93 | 4.93 | -0.80% | 2,834,800 |
| Jun 16, 2026 | 5.08 | 5.08 | 4.95 | 4.97 | 4.97 | -0.80% | 2,494,975 |
| Jun 15, 2026 | 4.98 | 5.05 | 4.91 | 5.01 | 5.01 | 2.04% | 2,808,000 |
| Jun 12, 2026 | 4.83 | 5.02 | 4.83 | 4.91 | 4.91 | 0.20% | 2,605,500 |
| Jun 11, 2026 | 5.02 | 5.06 | 4.86 | 4.90 | 4.90 | -3.35% | 4,398,400 |
| Jun 10, 2026 | 5.07 | 5.20 | 5.07 | 5.07 | 5.07 | -1.36% | 3,502,600 |
| Jun 9, 2026 | 5.02 | 5.30 | 5.02 | 5.14 | 5.14 | 1.78% | 5,758,600 |
| Jun 8, 2026 | 5.04 | 5.20 | 5.01 | 5.05 | 5.05 | -1.56% | 3,387,550 |
| Jun 5, 2026 | 5.16 | 5.22 | 5.10 | 5.13 | 5.13 | -0.19% | 3,268,252 |
| Jun 4, 2026 | 5.03 | 5.17 | 5.01 | 5.14 | 5.14 | 1.18% | 3,293,921 |
| Jun 3, 2026 | 5.08 | 5.24 | 5.08 | 5.08 | 5.08 | -1.17% | 3,829,000 |
| Jun 2, 2026 | 5.30 | 5.30 | 5.09 | 5.14 | 5.14 | -1.15% | 4,437,000 |
| Jun 1, 2026 | 4.95 | 5.20 | 4.87 | 5.20 | 5.20 | 5.05% | 7,139,000 |
| May 29, 2026 | 5.01 | 5.15 | 4.93 | 4.95 | 4.95 | -1.98% | 5,589,790 |
| May 28, 2026 | 5.14 | 5.15 | 4.99 | 5.05 | 5.05 | -1.56% | 4,161,140 |
| May 27, 2026 | 5.08 | 5.24 | 5.05 | 5.13 | 5.13 | 0.20% | 5,054,200 |
| May 26, 2026 | 5.31 | 5.31 | 5.09 | 5.12 | 5.12 | -3.21% | 5,985,200 |
| May 25, 2026 | 5.31 | 5.35 | 5.20 | 5.29 | 5.29 | 0.38% | 4,267,000 |
| May 22, 2026 | 5.13 | 5.31 | 5.09 | 5.27 | 5.27 | 2.73% | 5,785,800 |