Skip to main content
logo
Shanghai Yahong Moulding Co., Ltd. (SHA:603159)
China flag China · Delayed Price · Currency is CNY
24.07
+1.02 (4.43%)
Mar 24, 2026, 3:00 PM CST

Shanghai Yahong Moulding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202623.4723.5623.0023.32-1.17%550,800
Mar 23, 202624.8324.8822.8823.0523.05-7.80%1,531,779
Mar 20, 202625.2025.5024.8125.0025.00-0.79%917,260
Mar 19, 202626.1526.1525.0025.2025.20-3.63%994,300
Mar 18, 202625.8926.3025.6026.1526.151.44%947,538
Mar 17, 202626.0526.4725.7025.7825.78-2.01%723,450
Mar 16, 202626.7726.7725.5526.3126.31-0.79%1,131,130
Mar 13, 202626.8426.9726.2226.5226.52-0.64%1,255,320
Mar 12, 202625.3226.7825.3226.6926.694.75%2,305,310
Mar 11, 202625.5825.7925.3825.4825.48-0.16%744,300
Mar 10, 202624.9625.5724.9625.5225.522.70%872,273
Mar 9, 202625.3025.3024.5024.8524.85-1.78%1,404,640
Mar 6, 202625.1025.7725.0825.3025.301.40%852,200
Mar 5, 202625.1825.5124.7024.9524.95-0.56%1,059,337
Mar 4, 202624.9625.2124.3225.0925.090.48%1,193,380
Mar 3, 202625.6825.6824.9524.9724.97-2.46%1,431,340
Mar 2, 202626.5226.5225.5325.6025.60-3.47%1,854,300
Feb 27, 202626.3826.6025.9826.5226.520.53%1,493,337
Feb 26, 202626.6726.6726.1326.3826.38-0.60%1,016,399
Feb 25, 202626.4026.9226.1426.5426.540.42%1,136,480
Feb 24, 202627.2027.2726.1026.4326.43-1.42%1,994,737
Feb 13, 202626.4927.0026.4926.8126.810.98%855,715
Feb 12, 202626.8127.1926.5226.5526.55-1.45%1,277,080
Feb 11, 202626.4727.0926.3326.9426.941.28%1,196,820
Feb 10, 202626.7426.9026.4426.6026.60-0.49%1,147,222
Feb 9, 202627.5027.7326.6926.7326.73-2.80%2,384,760
Feb 6, 202627.2628.1326.7727.5027.500.73%4,350,205
Feb 5, 202626.3027.9126.1527.3027.304.00%4,618,373
Feb 4, 202626.6526.6526.0826.2526.25-1.50%1,455,335
Feb 3, 202626.3426.8425.9026.6526.65-0.34%2,223,020
Feb 2, 202627.0127.2926.1026.7426.74-0.82%2,803,963
Jan 30, 202626.0027.1625.9326.9626.962.94%1,864,180
Jan 29, 202627.3427.8026.1426.1926.19-4.76%2,943,400
Jan 28, 202627.2027.8026.8627.5027.500.88%2,605,432
Jan 27, 202627.4527.8026.8027.2627.26-1.84%3,112,362
Jan 26, 202629.2729.3027.4227.7727.77-5.42%3,989,345
Jan 23, 202627.8129.8027.5229.3629.365.73%4,981,827
Jan 22, 202627.8128.2027.5027.7727.77-0.43%1,767,815
Jan 21, 202627.7428.1727.1027.8927.89-0.61%2,806,410
Jan 20, 202627.9328.0626.8528.0628.060.79%3,655,375
Jan 19, 202626.3028.5026.2527.8427.844.31%5,428,542
Jan 16, 202626.9826.9826.3526.6926.690.23%2,383,240
Jan 15, 202627.8527.9026.3226.6326.63-4.21%4,781,627
Jan 14, 202626.9827.9926.7027.8027.804.08%5,321,258
Jan 13, 202626.6127.3226.0026.7126.710.53%4,358,260
Jan 12, 202626.4026.8026.2126.5726.570.42%4,024,386
Jan 9, 202627.7527.7526.0026.4626.46-0.04%3,870,553
Jan 8, 202625.3426.9825.0626.4726.474.13%4,339,279
Jan 7, 202625.4526.0525.1525.4225.42-3,183,907
Jan 6, 202625.2125.6924.8025.4225.42-2,760,227