Skip to main content
logo
Shanghai Yahong Moulding Co., Ltd. (SHA:603159)
China flag China · Delayed Price · Currency is CNY
18.36
+0.46 (2.57%)
Jul 10, 2026, 3:00 PM CST

Shanghai Yahong Moulding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202618.0719.2917.7518.3618.362.57%4,678,910
Jul 9, 202617.7818.6017.1517.9017.902.11%3,389,260
Jul 8, 202617.1317.7716.5917.5317.532.34%2,602,500
Jul 7, 202616.7017.2816.2917.1317.130.82%4,278,992
Jul 6, 202617.9017.9916.8716.9916.99-4.01%3,085,800
Jul 3, 202618.8618.9417.7017.7017.70-5.04%3,127,300
Jul 2, 202618.3819.1918.0818.6418.641.41%4,260,100
Jul 1, 202618.2518.4217.5018.3818.386.43%5,383,820
Jun 30, 202617.1017.7916.8817.2717.274.10%5,475,840
Jun 29, 202617.0717.1516.3516.5916.59-2.75%6,163,100
Jun 26, 202618.5018.8717.0617.0617.06-10.02%9,892,808
Jun 25, 202619.7020.5918.9518.9618.96-9.97%10,471,146
Jun 24, 202621.0621.0621.0621.0621.06-10.00%261,700
Jun 23, 202623.4023.4023.4023.4023.40-10.00%383,800
Jun 15, 202626.0026.0026.0026.0026.00--
Jun 12, 202626.5026.8325.5326.0026.00-1.89%3,078,677
Jun 11, 202627.2327.3726.3726.5026.50-2.21%3,481,000
Jun 10, 202627.6727.6726.4727.1027.10-1.13%3,339,500
Jun 9, 202627.5628.5027.2427.4127.410.40%3,838,160
Jun 8, 202626.4328.1026.4327.3027.300.81%6,950,140
Jun 5, 202625.6327.0824.8927.0827.089.99%5,295,233
Jun 4, 202625.0025.2524.4024.6224.62-2.50%2,629,200
Jun 3, 202626.2326.5625.0325.2525.25-3.77%3,701,620
Jun 2, 202626.5626.9025.7326.2426.24-1.09%2,231,500
Jun 1, 202626.0127.2525.8126.5326.531.03%2,550,625
May 29, 202627.7027.9826.0526.2626.26-5.40%3,150,554
May 28, 202626.5128.2025.9227.7627.763.97%4,145,500
May 27, 202627.0627.6026.4726.7026.70-2.13%3,270,900
May 26, 202628.3228.4827.2127.2827.28-3.84%4,104,740
May 25, 202629.1229.5028.2128.3728.37-2.07%4,488,626
May 22, 202627.7229.1027.3028.9728.975.58%4,678,824
May 21, 202627.4528.7427.2527.4427.44-3,511,900
May 20, 202627.3928.0026.8927.4427.440.11%3,337,857
May 19, 202625.7727.6625.6127.4127.416.70%4,989,417
May 18, 202625.5525.9825.3225.6925.69-0.04%1,728,400
May 15, 202625.8126.0925.5625.7025.70-0.19%1,353,980
May 14, 202625.7126.4325.4625.7525.750.31%1,912,200
May 13, 202624.9826.3024.8125.6725.672.64%2,312,337
May 12, 202625.0625.4224.6625.0125.01-0.08%1,846,727
May 11, 202625.4025.8024.9125.0325.03-1.92%1,832,970
May 8, 202625.1525.7124.6125.5225.521.67%2,211,949
May 7, 202625.0325.3924.8325.1025.10-0.32%1,342,383
May 6, 202625.8026.1925.1025.1825.18-2.40%2,559,217
Apr 30, 202625.9626.1825.5425.8025.80-0.42%1,280,337
Apr 29, 202625.8826.2825.8825.9125.91-0.58%1,111,847
Apr 28, 202626.2026.3225.7326.0626.06-0.99%1,329,900
Apr 27, 202625.4826.4824.9826.3226.324.03%2,338,500
Apr 24, 202625.6625.9024.9725.3025.30-1.48%1,660,540
Apr 23, 202626.0726.2725.5825.6825.68-1.50%1,277,140
Apr 22, 202626.5026.6026.0526.0726.07-1.62%1,419,500