Shanghai Yahong Moulding Co., Ltd. (SHA:603159)
China · Delayed Price · Currency is CNY 27.76
+1.06 (3.97%)
May 28, 2026, 3:00 PM CST
Shanghai Yahong Moulding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 26.51 | 28.20 | 25.92 | 27.72 | - | 3.82% | 3,502,000 |
| 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 |
| May 15, 2026 | 25.81 | 26.09 | 25.56 | 25.70 | 25.70 | -0.19% | 1,353,980 |
| May 14, 2026 | 25.71 | 26.43 | 25.46 | 25.75 | 25.75 | 0.31% | 1,912,200 |
| May 13, 2026 | 24.98 | 26.30 | 24.81 | 25.67 | 25.67 | 2.64% | 2,312,337 |
| May 12, 2026 | 25.06 | 25.42 | 24.66 | 25.01 | 25.01 | -0.08% | 1,846,727 |
| May 11, 2026 | 25.40 | 25.80 | 24.91 | 25.03 | 25.03 | -1.92% | 1,832,970 |
| May 8, 2026 | 25.15 | 25.71 | 24.61 | 25.52 | 25.52 | 1.67% | 2,211,949 |
| May 7, 2026 | 25.03 | 25.39 | 24.83 | 25.10 | 25.10 | -0.32% | 1,342,383 |
| May 6, 2026 | 25.80 | 26.19 | 25.10 | 25.18 | 25.18 | -2.40% | 2,559,217 |
| Apr 30, 2026 | 25.96 | 26.18 | 25.54 | 25.80 | 25.80 | -0.42% | 1,280,337 |
| Apr 29, 2026 | 25.88 | 26.28 | 25.88 | 25.91 | 25.91 | -0.58% | 1,111,847 |
| Apr 28, 2026 | 26.20 | 26.32 | 25.73 | 26.06 | 26.06 | -0.99% | 1,329,900 |
| Apr 27, 2026 | 25.48 | 26.48 | 24.98 | 26.32 | 26.32 | 4.03% | 2,338,500 |
| Apr 24, 2026 | 25.66 | 25.90 | 24.97 | 25.30 | 25.30 | -1.48% | 1,660,540 |
| Apr 23, 2026 | 26.07 | 26.27 | 25.58 | 25.68 | 25.68 | -1.50% | 1,277,140 |
| Apr 22, 2026 | 26.50 | 26.60 | 26.05 | 26.07 | 26.07 | -1.62% | 1,419,500 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.48 | 26.50 | 26.50 | -1.52% | 1,195,500 |
| Apr 20, 2026 | 27.00 | 27.20 | 26.53 | 26.91 | 26.91 | -0.19% | 1,969,140 |
| Apr 17, 2026 | 27.50 | 27.50 | 26.90 | 26.96 | 26.96 | -1.57% | 1,562,800 |
| Apr 16, 2026 | 26.49 | 27.80 | 26.49 | 27.39 | 27.39 | 3.32% | 2,973,768 |
| Apr 15, 2026 | 26.65 | 27.45 | 26.40 | 26.51 | 26.51 | -0.56% | 2,356,751 |
| Apr 14, 2026 | 26.24 | 26.72 | 25.80 | 26.66 | 26.66 | 2.22% | 1,670,100 |
| Apr 13, 2026 | 26.24 | 26.48 | 25.91 | 26.08 | 26.08 | -0.57% | 923,673 |
| Apr 10, 2026 | 26.28 | 26.78 | 26.14 | 26.23 | 26.23 | 0.65% | 1,608,940 |
| Apr 9, 2026 | 25.70 | 26.23 | 25.70 | 26.06 | 26.06 | 0.62% | 620,000 |
| Apr 8, 2026 | 25.64 | 26.40 | 25.41 | 25.90 | 25.90 | 2.53% | 1,227,330 |
| Apr 7, 2026 | 24.56 | 25.30 | 24.51 | 25.26 | 25.26 | 2.06% | 974,310 |
| Apr 3, 2026 | 24.15 | 25.13 | 23.84 | 24.75 | 24.75 | 2.10% | 1,304,760 |
| Apr 2, 2026 | 24.80 | 24.97 | 24.15 | 24.24 | 24.24 | -2.92% | 962,800 |
| Apr 1, 2026 | 24.88 | 25.21 | 24.78 | 24.97 | 24.97 | 0.89% | 983,679 |
| Mar 31, 2026 | 26.30 | 26.30 | 24.75 | 24.75 | 24.75 | -4.29% | 2,723,720 |
| Mar 30, 2026 | 23.86 | 26.41 | 23.53 | 25.86 | 25.86 | 7.71% | 5,271,070 |
| Mar 27, 2026 | 22.98 | 24.10 | 22.98 | 24.01 | 24.01 | 1.31% | 821,328 |
| Mar 26, 2026 | 23.99 | 24.05 | 23.57 | 23.70 | 23.70 | -1.04% | 743,940 |
| Mar 25, 2026 | 24.08 | 24.57 | 23.69 | 23.95 | 23.95 | -0.50% | 967,787 |
| Mar 24, 2026 | 23.47 | 24.07 | 23.00 | 24.07 | 24.07 | 4.43% | 1,044,580 |
| Mar 23, 2026 | 24.83 | 24.88 | 22.88 | 23.05 | 23.05 | -7.80% | 1,531,779 |
| Mar 20, 2026 | 25.20 | 25.50 | 24.81 | 25.00 | 25.00 | -0.79% | 917,260 |
| Mar 19, 2026 | 26.15 | 26.15 | 25.00 | 25.20 | 25.20 | -3.63% | 994,300 |
| Mar 18, 2026 | 25.89 | 26.30 | 25.60 | 26.15 | 26.15 | 1.44% | 947,538 |
| Mar 17, 2026 | 26.05 | 26.47 | 25.70 | 25.78 | 25.78 | -2.01% | 723,450 |
| Mar 16, 2026 | 26.77 | 26.77 | 25.55 | 26.31 | 26.31 | -0.79% | 1,131,130 |