Skip to main content
logo
Yantai Yatong Precision Mechanical Corporation (SHA:603190)
China flag China · Delayed Price · Currency is CNY
25.61
+0.13 (0.51%)
At close: Apr 22, 2026

SHA:603190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202623.8324.5523.4724.4524.451.79%1,071,300
Apr 3, 202624.7024.9223.8824.0224.02-2.32%1,183,600
Apr 2, 202625.2625.2624.4824.5924.59-1.80%1,194,500
Apr 1, 202625.2025.4524.7925.0425.041.13%1,346,720
Mar 31, 202625.0225.5224.7024.7624.76-1.12%1,358,700
Mar 30, 202624.8025.2224.6925.0425.040.24%1,303,100
Mar 27, 202624.3125.2924.0024.9824.982.59%1,561,000
Mar 26, 202624.8025.0624.2524.3524.35-1.26%1,204,000
Mar 25, 202624.2524.7924.1024.6624.661.69%1,267,000
Mar 24, 202623.6924.2723.4024.2524.253.90%2,020,700
Mar 23, 202624.2324.4423.0323.3423.34-5.81%2,482,300
Mar 20, 202625.4425.7824.6624.7824.78-2.44%1,356,900
Mar 19, 202625.8425.9625.3725.4025.40-2.27%1,025,220
Mar 18, 202625.6326.0525.5225.9925.991.25%791,000
Mar 17, 202626.1626.2425.6025.6725.67-1.31%881,100
Mar 16, 202625.8326.2525.7326.0126.010.23%988,000
Mar 13, 202626.0026.3925.8525.9525.95-0.61%1,004,700
Mar 12, 202626.6626.8726.0826.1126.11-2.21%1,201,600
Mar 11, 202626.9026.9726.5926.7026.70-0.34%1,233,400
Mar 10, 202626.2926.8026.2926.7926.792.37%1,373,900
Mar 9, 202626.2026.4525.7126.1726.17-0.80%1,557,100
Mar 6, 202625.6726.4525.6726.3826.381.97%1,230,920
Mar 5, 202626.0126.2425.7625.8725.871.09%1,275,900
Mar 4, 202625.5925.9425.4425.5925.59-1.20%1,639,440
Mar 3, 202626.3827.0025.8725.9025.90-1.89%2,280,000
Mar 2, 202627.6727.8726.3526.4026.40-5.58%2,910,600
Feb 27, 202628.0128.2027.7527.9627.96-0.60%1,396,600
Feb 26, 202628.0228.1527.8028.1328.130.68%1,542,200
Feb 25, 202628.3028.3027.8527.9427.94-0.78%1,939,170
Feb 24, 202627.4728.2227.4028.1628.162.85%2,218,545
Feb 13, 202627.1327.6527.1227.3827.380.66%1,602,300
Feb 12, 202627.5527.5527.1227.2027.20-0.77%1,041,084
Feb 11, 202627.3327.5627.1727.4127.410.51%1,314,500
Feb 10, 202627.3927.4527.2527.2727.27-0.26%1,152,270
Feb 9, 202627.3527.4227.1427.3427.340.66%1,173,400
Feb 6, 202627.1527.5127.0127.1627.16-0.33%1,785,400
Feb 5, 202627.2927.3426.9927.2527.250.07%1,209,600
Feb 4, 202627.1227.5027.0427.2327.230.04%1,557,800
Feb 3, 202627.0127.3026.9027.2227.221.26%1,588,100