Skip to main content
logo
Yantai Yatong Precision Mechanical Corporation (SHA:603190)
China flag China · Delayed Price · Currency is CNY
16.42
-0.08 (-0.48%)
At close: Aug 24, 2026

SHA:603190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.5816.6916.2616.5016.50-0.18%1,119,800
Aug 20, 202616.3316.6816.2116.5316.531.85%1,663,530
Aug 19, 202616.6816.6816.2216.2316.23-3.05%2,448,140
Aug 18, 202617.1117.1516.5916.7416.74-2.16%1,983,568
Aug 17, 202616.8017.2116.5217.1117.112.58%2,044,500
Aug 14, 202616.7716.7816.4016.6816.68-0.24%1,548,320
Aug 13, 202616.9417.0916.6416.7216.72-1.30%1,467,220
Aug 12, 202616.7117.0816.7116.9416.940.36%1,473,320
Aug 11, 202616.9817.0416.7116.8816.88-0.94%1,455,850
Aug 10, 202616.3217.3316.1917.0417.044.35%3,037,840
Aug 7, 202616.4916.5116.0716.3316.33-0.43%1,216,410
Aug 6, 202616.2716.4616.1516.4016.400.24%1,435,030
Aug 5, 202616.2216.6416.2116.3616.360.93%2,225,940
Aug 4, 202616.3216.3615.8416.2116.21-0.67%2,297,580
Aug 3, 202615.5916.4715.4316.3216.324.88%3,898,662
Jul 31, 202615.6815.8515.5215.5615.56-2,236,400
Jul 30, 202615.4215.7715.2615.5615.560.13%1,782,090
Jul 29, 202615.1515.6615.1515.5415.542.64%1,931,460
Jul 28, 202614.8515.3414.8015.1415.141.20%1,794,670
Jul 27, 202614.4915.2614.4114.9614.963.60%1,948,450
Jul 24, 202614.5914.6414.2714.4414.44-1.77%1,268,536
Jul 23, 202614.2714.7314.1014.7014.703.67%2,045,790
Jul 22, 202614.6114.7014.0814.1814.18-2.74%2,406,120
Jul 21, 202614.8814.8814.0414.5814.58-1.75%3,126,800
Jul 20, 202615.6316.0014.6614.8414.84-4.93%3,336,580
Jul 17, 202616.7216.9815.5115.6115.61-6.92%3,121,520
Jul 16, 202616.6617.2216.5316.7716.770.66%2,875,780
Jul 15, 202616.8916.8916.4216.6616.66-1.25%2,501,200
Jul 14, 202616.5117.1616.3817.0916.873.46%2,353,119
Jul 13, 202617.1417.2116.3616.5116.31-3.87%2,482,899
Jul 10, 202617.3217.4517.0717.1816.96-0.70%2,097,479
Jul 9, 202617.7117.8417.0017.3017.08-2.85%2,647,707
Jul 8, 202618.4618.4617.7617.8117.58-3.56%2,718,939
Jul 7, 202618.4918.8418.0918.4618.23-0.23%3,533,319
Jul 6, 202617.8118.7817.6518.5118.283.93%4,965,967
Jul 3, 202617.2617.9417.1317.8117.584.84%4,069,379
Jul 2, 202617.1417.5716.9016.9916.773.03%4,074,231
Jul 1, 202616.1816.5916.0716.4916.282.03%2,881,479
Jun 30, 202616.4316.4315.9116.1615.95-1.18%1,858,499
Jun 29, 202616.5516.5515.8816.3516.14-0.74%2,555,839
Jun 26, 202616.9116.9116.2616.4716.26-2.62%2,192,819
Jun 25, 202617.5417.6616.8416.9116.70-4.25%2,496,619
Jun 24, 202618.1018.1417.5717.6617.44-2.41%2,104,619
Jun 23, 202617.6418.2117.5718.1017.872.10%2,187,766
Jun 22, 202618.0318.0417.0617.7317.51-1.94%2,524,535
Jun 18, 202618.1518.3417.9518.0817.85-1.06%1,615,692
Jun 17, 202618.5018.6318.1718.2718.04-1.88%1,890,699
Jun 16, 202618.5418.6618.0118.6218.39-2,324,279
Jun 15, 202618.2119.2818.2118.6218.392.28%2,610,019
Jun 12, 202618.0618.2417.8718.2117.981.63%1,834,839