Shanghai Yahong Moulding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	20.50	21.48	20.40	21.04	21.04	2.43%	3,780,700
Aug 7, 2026	19.12	20.66	18.36	20.54	20.54	7.26%	4,502,060
Aug 6, 2026	18.47	19.16	18.23	19.15	19.15	3.07%	2,958,100
Aug 5, 2026	18.45	18.90	18.41	18.58	18.58	0.43%	1,991,700
Aug 4, 2026	18.15	18.50	18.00	18.50	18.50	2.89%	1,463,900
Aug 3, 2026	17.79	18.00	17.32	17.98	17.98	1.81%	1,871,620
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