Hainan Yedao (Group) Co.,Ltd (SHA:600238)
China · Delayed Price · Currency is CNY 5.05
-0.08 (-1.56%)
May 28, 2026, 3:00 PM CST
SHA:600238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.14 | 5.15 | 4.99 | 5.05 | - | -1.56% | 2,760,900 |
| 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 |
| May 21, 2026 | 5.31 | 5.31 | 5.12 | 5.13 | 5.13 | -3.39% | 6,530,600 |
| May 20, 2026 | 5.06 | 5.31 | 5.06 | 5.31 | 5.31 | 4.94% | 6,725,600 |
| May 19, 2026 | 5.00 | 5.11 | 4.98 | 5.06 | 5.06 | 1.81% | 4,898,760 |
| May 18, 2026 | 5.11 | 5.11 | 4.91 | 4.97 | 4.97 | -3.68% | 8,617,500 |
| May 15, 2026 | 5.46 | 5.59 | 5.10 | 5.16 | 5.16 | -3.01% | 12,585,580 |
| May 14, 2026 | 5.21 | 5.32 | 5.04 | 5.32 | 5.32 | 4.93% | 8,164,440 |
| May 13, 2026 | 5.14 | 5.17 | 4.96 | 5.07 | 5.07 | -0.98% | 6,556,100 |
| May 12, 2026 | 5.08 | 5.17 | 5.00 | 5.12 | 5.12 | 0.99% | 6,213,816 |
| May 11, 2026 | 5.30 | 5.32 | 5.04 | 5.07 | 5.07 | -4.34% | 11,243,000 |
| May 8, 2026 | 5.41 | 5.48 | 5.27 | 5.30 | 5.30 | -0.38% | 8,222,453 |
| May 7, 2026 | 5.52 | 5.54 | 5.21 | 5.32 | 5.32 | -2.03% | 9,221,900 |
| May 6, 2026 | 5.44 | 5.55 | 5.36 | 5.43 | 5.43 | -3.72% | 17,152,800 |
| Apr 30, 2026 | 5.78 | 5.78 | 5.56 | 5.64 | 5.64 | 2.55% | 24,439,950 |
| Apr 29, 2026 | 5.76 | 5.76 | 5.22 | 5.50 | 5.50 | 0.18% | 23,501,300 |
| Apr 28, 2026 | 5.45 | 5.49 | 5.40 | 5.49 | 5.49 | 4.97% | 4,710,579 |
| Apr 27, 2026 | 4.83 | 5.23 | 4.83 | 5.23 | 5.23 | 5.02% | 14,256,270 |
| Apr 24, 2026 | 4.76 | 5.01 | 4.75 | 4.98 | 4.98 | 4.40% | 9,958,138 |
| Apr 23, 2026 | 4.71 | 4.84 | 4.64 | 4.77 | 4.77 | 1.71% | 6,431,412 |
| Apr 22, 2026 | 4.69 | 4.79 | 4.68 | 4.69 | 4.69 | -1.05% | 5,246,550 |
| Apr 21, 2026 | 4.73 | 4.75 | 4.63 | 4.74 | 4.74 | 0.21% | 5,728,700 |
| Apr 20, 2026 | 4.63 | 4.85 | 4.59 | 4.73 | 4.73 | 1.28% | 9,439,064 |
| Apr 17, 2026 | 4.65 | 4.78 | 4.57 | 4.67 | 4.67 | 1.52% | 15,571,360 |
| Apr 16, 2026 | 4.36 | 4.78 | 4.36 | 4.60 | 4.60 | 1.10% | 25,666,170 |
| Apr 15, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 5.08% | 6,680,550 |
| Apr 14, 2026 | 4.33 | 4.33 | 4.31 | 4.33 | 4.33 | 5.10% | 3,700,754 |
| Apr 13, 2026 | 3.72 | 4.12 | 3.72 | 4.12 | 4.12 | 5.10% | 24,376,850 |
| Apr 10, 2026 | 3.54 | 3.92 | 3.54 | 3.92 | 3.92 | 5.09% | 17,346,490 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -5.09% | 1,373,800 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.07% | 1,824,800 |
| Apr 7, 2026 | 4.14 | 4.19 | 4.14 | 4.14 | 4.14 | -5.05% | 4,783,800 |
| Apr 3, 2026 | 4.60 | 4.62 | 4.36 | 4.36 | 4.36 | -5.01% | 7,885,588 |
| Apr 2, 2026 | 4.67 | 4.69 | 4.50 | 4.59 | 4.59 | -3.16% | 8,484,996 |
| Apr 1, 2026 | 4.76 | 4.80 | 4.51 | 4.74 | 4.74 | -0.21% | 14,998,460 |
| Mar 31, 2026 | 5.01 | 5.05 | 4.75 | 4.75 | 4.75 | -5.00% | 12,406,600 |
| Mar 30, 2026 | 5.05 | 5.15 | 4.98 | 5.00 | 5.00 | -1.57% | 5,510,300 |
| Mar 27, 2026 | 5.06 | 5.15 | 5.06 | 5.08 | 5.08 | -1.55% | 5,646,400 |
| Mar 26, 2026 | 5.38 | 5.47 | 5.16 | 5.16 | 5.16 | -4.09% | 11,421,000 |
| Mar 25, 2026 | 5.00 | 5.38 | 5.00 | 5.38 | 5.38 | 5.08% | 8,715,827 |
| Mar 24, 2026 | 4.96 | 5.15 | 4.96 | 5.12 | 5.12 | 1.59% | 3,664,202 |
| Mar 23, 2026 | 5.10 | 5.23 | 4.95 | 5.04 | 5.04 | -1.56% | 5,844,688 |
| Mar 20, 2026 | 5.36 | 5.41 | 5.11 | 5.12 | 5.12 | -4.83% | 7,267,080 |
| Mar 19, 2026 | 5.41 | 5.46 | 5.37 | 5.38 | 5.38 | -2.18% | 3,389,640 |
| Mar 18, 2026 | 5.52 | 5.52 | 5.41 | 5.50 | 5.50 | 0.55% | 2,584,540 |
| Mar 17, 2026 | 5.52 | 5.64 | 5.46 | 5.47 | 5.47 | -1.08% | 4,326,201 |
| Mar 16, 2026 | 5.39 | 5.57 | 5.39 | 5.53 | 5.53 | 2.03% | 3,856,652 |