Shanghai Yahong Moulding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.73	18.21	17.57	17.66	17.66	1.90%	2,401,620
Jul 30, 2026	18.14	18.75	17.28	17.33	17.33	-5.56%	2,659,900
Jul 29, 2026	18.35	18.48	17.76	18.35	18.35	-0.05%	2,390,700
Jul 28, 2026	18.34	18.97	18.03	18.36	18.36	0.05%	1,958,840
Jul 27, 2026	17.66	18.42	17.54	18.35	18.35	3.91%	2,454,040
Jul 24, 2026	17.67	18.14	17.66	17.66	17.66	-1.23%	2,351,940
Jul 23, 2026	17.47	18.06	17.47	17.88	17.88	1.65%	3,084,600
Jul 22, 2026	17.89	18.33	17.35	17.59	17.59	-3.46%	5,055,290
Jul 21, 2026	20.25	20.30	17.80	18.22	18.22	-6.47%	8,419,060
Jul 20, 2026	18.99	20.31	18.23	19.48	19.48	5.53%	7,684,840
Jul 17, 2026	19.71	20.34	18.05	18.46	18.46	-7.70%	4,921,550
Jul 16, 2026	19.37	20.72	19.09	20.00	20.00	2.88%	5,321,140
Jul 15, 2026	19.40	20.98	19.00	19.44	19.44	0.73%	7,289,300
Jul 14, 2026	18.90	19.50	18.50	19.30	19.30	2.01%	4,312,300
Jul 13, 2026	18.29	19.19	17.84	18.92	18.92	3.05%	4,022,702
Jul 10, 2026	18.07	19.29	17.75	18.36	18.36	2.57%	4,678,910
Jul 9, 2026	17.78	18.60	17.15	17.90	17.90	2.11%	3,389,260
Jul 8, 2026	17.13	17.77	16.59	17.53	17.53	2.34%	2,602,500
Jul 7, 2026	16.70	17.28	16.29	17.13	17.13	0.82%	4,278,992
Jul 6, 2026	17.90	17.99	16.87	16.99	16.99	-4.01%	3,085,800
Jul 3, 2026	18.86	18.94	17.70	17.70	17.70	-5.04%	3,127,300
Jul 2, 2026	18.38	19.19	18.08	18.64	18.64	1.41%	4,260,100
Jul 1, 2026	18.25	18.42	17.50	18.38	18.38	6.43%	5,383,820
Jun 30, 2026	17.10	17.79	16.88	17.27	17.27	4.10%	5,475,840
Jun 29, 2026	17.07	17.15	16.35	16.59	16.59	-2.75%	6,163,100
Jun 26, 2026	18.50	18.87	17.06	17.06	17.06	-10.02%	9,892,808
Jun 25, 2026	19.70	20.59	18.95	18.96	18.96	-9.97%	10,471,146
Jun 24, 2026	21.06	21.06	21.06	21.06	21.06	-10.00%	261,700
Jun 23, 2026	23.40	23.40	23.40	23.40	23.40	-10.00%	383,800
Jun 15, 2026	26.00	26.00	26.00	26.00	26.00	-	-
Jun 12, 2026	26.50	26.83	25.53	26.00	26.00	-1.89%	3,078,677
Jun 11, 2026	27.23	27.37	26.37	26.50	26.50	-2.21%	3,481,000
Jun 10, 2026	27.67	27.67	26.47	27.10	27.10	-1.13%	3,339,500
Jun 9, 2026	27.56	28.50	27.24	27.41	27.41	0.40%	3,838,160
Jun 8, 2026	26.43	28.10	26.43	27.30	27.30	0.81%	6,950,140
Jun 5, 2026	25.63	27.08	24.89	27.08	27.08	9.99%	5,295,233
Jun 4, 2026	25.00	25.25	24.40	24.62	24.62	-2.50%	2,629,200
Jun 3, 2026	26.23	26.56	25.03	25.25	25.25	-3.77%	3,701,620
Jun 2, 2026	26.56	26.90	25.73	26.24	26.24	-1.09%	2,231,500
Jun 1, 2026	26.01	27.25	25.81	26.53	26.53	1.03%	2,550,625
May 29, 2026	27.70	27.98	26.05	26.26	26.26	-5.40%	3,150,554
May 28, 2026	26.51	28.20	25.92	27.76	27.76	3.97%	4,145,500
May 27, 2026	27.06	27.60	26.47	26.70	26.70	-2.13%	3,270,900
May 26, 2026	28.32	28.48	27.21	27.28	27.28	-3.84%	4,104,740
May 25, 2026	29.12	29.50	28.21	28.37	28.37	-2.07%	4,488,626
May 22, 2026	27.72	29.10	27.30	28.97	28.97	5.58%	4,678,824
May 21, 2026	27.45	28.74	27.25	27.44	27.44	-	3,511,900
May 20, 2026	27.39	28.00	26.89	27.44	27.44	0.11%	3,337,857
May 19, 2026	25.77	27.66	25.61	27.41	27.41	6.70%	4,989,417
May 18, 2026	25.55	25.98	25.32	25.69	25.69	-0.04%	1,728,400