Skip to main content
logo
Yantai Yatong Precision Mechanical Corporation (SHA:603190)
China flag China · Delayed Price · Currency is CNY
25.34
+0.52 (2.10%)
At close: Jun 23, 2026

SHA:603190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202625.2425.2523.8824.8224.82-1.94%1,803,240
Jun 18, 202625.4125.6825.1325.3125.31-1.06%1,154,066
Jun 17, 202625.9026.0825.4425.5825.58-1.88%1,350,500
Jun 16, 202625.9526.1325.2226.0726.07-1,660,200
Jun 15, 202625.4926.9925.4926.0726.072.28%1,864,300
Jun 12, 202625.2925.5325.0225.4925.491.63%1,310,600
Jun 11, 202625.1025.3824.6525.0825.08-1.07%1,542,800
Jun 10, 202625.5625.8524.8825.3525.35-1.78%1,604,120
Jun 9, 202625.8526.0925.5725.8125.810.43%1,490,600
Jun 8, 202625.5026.3825.4225.7025.70-2.21%1,676,370
Jun 5, 202625.7026.5525.3026.2826.282.42%2,071,220
Jun 4, 202626.5226.5825.4925.6625.66-3.46%2,104,100
Jun 3, 202626.4027.1026.2426.5826.58-1.01%2,768,600
Jun 2, 202627.8027.8326.7126.8526.852.21%4,585,800
Jun 1, 202625.8326.7225.6426.2726.270.92%1,981,370
May 29, 202626.6427.1325.8926.0326.03-2.36%1,693,920
May 28, 202626.4626.9625.9026.6626.661.02%2,279,700
May 27, 202627.6927.7026.2626.3926.39-3.90%2,907,000
May 26, 202628.4628.4927.1027.4627.46-3.48%3,274,920
May 25, 202628.6629.2228.1028.4528.45-0.73%3,194,120
May 22, 202628.5928.7228.1428.6628.660.24%3,643,300
May 21, 202628.8929.5028.2028.5928.59-0.76%5,092,900
May 20, 202629.2329.2528.3628.8128.81-1.40%3,559,470
May 19, 202628.6029.3028.5629.2229.221.63%4,770,770
May 18, 202628.4028.7827.8028.7528.750.59%4,351,101
May 15, 202628.3529.1028.0228.5828.582.07%5,146,670
May 14, 202628.5028.5028.0028.0028.00-1.58%2,424,550
May 13, 202628.2528.6828.1328.4528.450.64%3,049,968
May 12, 202628.4528.6028.1028.2728.27-0.56%3,586,700
May 11, 202628.1728.4528.0028.4328.430.99%4,427,642
May 8, 202628.3228.3427.9428.1528.15-0.64%4,173,900
May 7, 202628.2428.5027.9028.3328.331.40%6,201,783
May 6, 202628.8628.8627.7227.9427.94-1.38%11,484,890
Apr 30, 202627.6128.3327.5028.3328.3310.02%5,382,993
Apr 29, 202625.0525.8025.0525.7525.752.79%1,735,920
Apr 28, 202625.5525.6024.9825.0525.05-1.96%1,079,400
Apr 27, 202625.4525.5924.8925.5525.551.03%1,089,948
Apr 24, 202625.1125.4224.8225.2925.29-0.12%962,548
Apr 23, 202625.6525.6525.1125.3225.32-1.13%1,047,500
Apr 22, 202625.5025.7025.4125.6125.610.51%900,620
Apr 21, 202625.7925.7925.3925.4825.48-0.59%1,073,897
Apr 20, 202625.5025.7025.3925.6325.630.51%985,800
Apr 17, 202625.7925.7925.3825.5025.50-0.62%844,200
Apr 16, 202625.2325.7525.1525.6625.661.66%1,178,697
Apr 15, 202625.3825.4525.1425.2425.24-0.16%927,400
Apr 14, 202625.1825.3525.0125.2825.280.96%1,035,300
Apr 13, 202625.1325.2124.7225.0425.04-0.75%1,119,800
Apr 10, 202624.8225.3124.8225.2325.231.90%1,146,000
Apr 9, 202625.2625.3024.6924.7624.76-1.98%1,129,100
Apr 8, 202624.8425.3424.5525.2625.263.31%1,206,200