Skip to main content
logo
Shanghai Yahong Moulding Co., Ltd. (SHA:603159)
China flag China · Delayed Price · Currency is CNY
25.18
-0.62 (-2.40%)
May 6, 2026, 3:00 PM CST

Shanghai Yahong Moulding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202627.0027.0026.4826.5026.50-1.52%1,195,500
Apr 20, 202627.0027.2026.5326.9126.91-0.19%1,969,140
Apr 17, 202627.5027.5026.9026.9626.96-1.57%1,562,800
Apr 16, 202626.4927.8026.4927.3927.393.32%2,973,768
Apr 15, 202626.6527.4526.4026.5126.51-0.56%2,356,751
Apr 14, 202626.2426.7225.8026.6626.662.22%1,670,100
Apr 13, 202626.2426.4825.9126.0826.08-0.57%923,673
Apr 10, 202626.2826.7826.1426.2326.230.65%1,608,940
Apr 9, 202625.7026.2325.7026.0626.060.62%620,000
Apr 8, 202625.6426.4025.4125.9025.902.53%1,227,330
Apr 7, 202624.5625.3024.5125.2625.262.06%974,310
Apr 3, 202624.1525.1323.8424.7524.752.10%1,304,760
Apr 2, 202624.8024.9724.1524.2424.24-2.92%962,800
Apr 1, 202624.8825.2124.7824.9724.970.89%983,679
Mar 31, 202626.3026.3024.7524.7524.75-4.29%2,723,720
Mar 30, 202623.8626.4123.5325.8625.867.71%5,271,070
Mar 27, 202622.9824.1022.9824.0124.011.31%821,328
Mar 26, 202623.9924.0523.5723.7023.70-1.04%743,940
Mar 25, 202624.0824.5723.6923.9523.95-0.50%967,787
Mar 24, 202623.4724.0723.0024.0724.074.43%1,044,580
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