Shanghai Yahong Moulding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.37	19.47	19.19	19.44	19.44	-0.05%	367,400
Nov 2, 2026	19.60	19.76	19.03	19.45	19.45	-1.17%	3,113,640
Oct 30, 2026	20.15	20.84	19.57	19.68	19.68	-2.91%	4,285,900
Oct 29, 2026	20.79	20.97	20.20	20.27	20.27	-2.83%	2,404,500
Oct 28, 2026	20.95	21.33	20.61	20.86	20.86	-0.19%	2,261,660
Oct 27, 2026	21.85	22.20	20.90	20.90	20.90	-4.35%	3,441,366
Oct 26, 2026	20.50	22.25	20.45	21.85	21.85	5.91%	6,536,080
Oct 23, 2026	20.45	20.73	19.55	20.63	20.63	-	4,094,700
Oct 22, 2026	21.20	21.69	20.60	20.63	20.63	-2.96%	1,803,700
Oct 21, 2026	21.42	21.71	21.24	21.26	21.26	-0.75%	1,384,680
Oct 20, 2026	20.81	21.46	20.81	21.42	21.42	2.00%	2,148,080
Oct 19, 2026	21.27	21.35	20.50	21.00	21.00	-0.94%	2,836,100
Oct 16, 2026	20.99	21.44	20.56	21.20	21.20	2.17%	3,587,020
Oct 15, 2026	21.00	21.10	19.89	20.75	20.75	-2.49%	3,425,701
Oct 14, 2026	21.44	21.67	21.23	21.28	21.28	-1.25%	1,753,300
Oct 13, 2026	21.29	21.80	20.81	21.55	21.55	0.56%	3,147,700
Oct 12, 2026	21.98	21.99	21.24	21.43	21.43	-2.06%	3,451,720
Oct 9, 2026	22.12	22.43	21.53	21.88	21.88	-1.75%	3,906,400
Oct 8, 2026	22.38	22.57	21.95	22.27	22.27	-0.49%	2,903,200
Sep 30, 2026	23.15	23.27	22.30	22.38	22.38	-2.36%	2,455,420
Sep 29, 2026	22.14	23.05	21.95	22.92	22.92	3.71%	3,758,260
Sep 28, 2026	22.94	22.98	21.95	22.10	22.10	-4.04%	4,008,901
Sep 24, 2026	23.22	23.80	22.71	23.03	23.03	-1.75%	4,229,600
Sep 23, 2026	22.82	23.70	22.60	23.44	23.44	3.81%	6,547,760
Sep 22, 2026	22.50	22.78	22.25	22.58	22.58	-0.04%	5,488,620
Sep 21, 2026	22.39	23.80	22.39	22.59	22.59	0.89%	10,095,421
Sep 18, 2026	22.11	23.10	22.11	22.39	22.39	-2.44%	10,468,044
Sep 17, 2026	26.11	26.11	21.37	22.95	22.95	-3.33%	17,189,983
Sep 9, 2026	23.83	23.90	23.02	23.74	23.74	-0.17%	2,480,960
Sep 8, 2026	22.42	24.03	22.14	23.78	23.78	6.07%	3,875,083
Sep 7, 2026	22.60	22.60	21.96	22.42	22.42	0.49%	2,235,380
Sep 4, 2026	22.22	22.88	22.18	22.31	22.31	0.41%	2,446,222
Sep 3, 2026	22.75	23.38	22.18	22.22	22.22	-2.54%	2,485,222
Sep 2, 2026	23.01	23.44	22.40	22.80	22.80	-1.72%	2,439,200
Sep 1, 2026	24.68	24.68	22.94	23.20	23.20	-4.92%	4,245,120
Aug 31, 2026	24.25	24.44	22.82	24.40	24.40	-0.57%	5,839,240
Aug 28, 2026	22.79	24.69	22.65	24.54	24.54	8.25%	7,854,360
Aug 27, 2026	22.41	22.72	22.12	22.67	22.67	0.76%	3,306,200
Aug 26, 2026	22.32	22.88	22.32	22.50	22.50	1.21%	2,124,460
Aug 25, 2026	21.75	22.46	21.22	22.23	22.23	1.09%	2,082,900
Aug 24, 2026	21.81	22.38	21.72	21.99	21.99	0.87%	2,385,340
Aug 21, 2026	21.04	22.18	20.73	21.80	21.80	2.88%	3,195,940
Aug 20, 2026	20.77	21.78	20.50	21.19	21.19	2.42%	3,047,100
Aug 19, 2026	21.30	21.45	20.04	20.69	20.69	-3.54%	2,810,700
Aug 18, 2026	21.27	21.58	21.15	21.45	21.45	0.42%	1,670,400
Aug 17, 2026	21.03	21.41	20.72	21.36	21.36	1.52%	2,518,720
Aug 14, 2026	20.60	21.59	20.41	21.04	21.04	3.14%	3,678,520
Aug 13, 2026	20.24	20.85	20.03	20.40	20.40	-	2,173,400
Aug 12, 2026	20.50	20.67	19.83	20.40	20.40	-0.34%	2,747,700
Aug 11, 2026	21.08	21.50	20.47	20.47	20.47	-2.71%	3,818,700