Yantai Yatong Precision Mechanical Corporation (SHA:603190)
China · Delayed Price · Currency is CNY 28.45
+0.18 (0.64%)
At close: May 13, 2026
SHA:603190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 28.25 | 28.68 | 28.13 | 28.45 | 28.45 | 0.64% | 3,049,968 |
| May 12, 2026 | 28.45 | 28.60 | 28.10 | 28.27 | 28.27 | -0.56% | 3,586,700 |
| May 11, 2026 | 28.17 | 28.45 | 28.00 | 28.43 | 28.43 | 0.99% | 4,427,642 |
| May 8, 2026 | 28.32 | 28.34 | 27.94 | 28.15 | 28.15 | -0.64% | 4,173,900 |
| May 7, 2026 | 28.24 | 28.50 | 27.90 | 28.33 | 28.33 | 1.40% | 6,201,783 |
| May 6, 2026 | 28.86 | 28.86 | 27.72 | 27.94 | 27.94 | -1.38% | 11,484,891 |
| Apr 30, 2026 | 27.61 | 28.33 | 27.50 | 28.33 | 28.33 | 10.02% | 5,382,993 |
| Apr 29, 2026 | 25.05 | 25.80 | 25.05 | 25.75 | 25.75 | 2.79% | 1,735,920 |
| Apr 28, 2026 | 25.55 | 25.60 | 24.98 | 25.05 | 25.05 | -1.96% | 1,079,400 |
| Apr 27, 2026 | 25.45 | 25.59 | 24.89 | 25.55 | 25.55 | 1.03% | 1,089,948 |
| Apr 24, 2026 | 25.11 | 25.42 | 24.82 | 25.29 | 25.29 | -0.12% | 962,548 |
| Apr 23, 2026 | 25.65 | 25.65 | 25.11 | 25.32 | 25.32 | -1.13% | 1,047,500 |
| Apr 22, 2026 | 25.50 | 25.70 | 25.41 | 25.61 | 25.61 | 0.51% | 900,620 |
| Apr 21, 2026 | 25.79 | 25.79 | 25.39 | 25.48 | 25.48 | -0.59% | 1,073,897 |
| Apr 20, 2026 | 25.50 | 25.70 | 25.39 | 25.63 | 25.63 | 0.51% | 985,800 |
| Apr 17, 2026 | 25.79 | 25.79 | 25.38 | 25.50 | 25.50 | -0.62% | 844,200 |
| Apr 16, 2026 | 25.23 | 25.75 | 25.15 | 25.66 | 25.66 | 1.66% | 1,178,697 |
| Apr 15, 2026 | 25.38 | 25.45 | 25.14 | 25.24 | 25.24 | -0.16% | 927,400 |
| Apr 14, 2026 | 25.18 | 25.35 | 25.01 | 25.28 | 25.28 | 0.96% | 1,035,300 |
| Apr 13, 2026 | 25.13 | 25.21 | 24.72 | 25.04 | 25.04 | -0.75% | 1,119,800 |
| Apr 10, 2026 | 24.82 | 25.31 | 24.82 | 25.23 | 25.23 | 1.90% | 1,146,000 |
| Apr 9, 2026 | 25.26 | 25.30 | 24.69 | 24.76 | 24.76 | -1.98% | 1,129,100 |
| Apr 8, 2026 | 24.84 | 25.34 | 24.55 | 25.26 | 25.26 | 3.31% | 1,206,200 |
| Apr 7, 2026 | 23.83 | 24.55 | 23.47 | 24.45 | 24.45 | 1.79% | 1,071,300 |
| Apr 3, 2026 | 24.70 | 24.92 | 23.88 | 24.02 | 24.02 | -2.32% | 1,183,600 |
| Apr 2, 2026 | 25.26 | 25.26 | 24.48 | 24.59 | 24.59 | -1.80% | 1,194,500 |
| Apr 1, 2026 | 25.20 | 25.45 | 24.79 | 25.04 | 25.04 | 1.13% | 1,346,720 |
| Mar 31, 2026 | 25.02 | 25.52 | 24.70 | 24.76 | 24.76 | -1.12% | 1,358,700 |
| Mar 30, 2026 | 24.80 | 25.22 | 24.69 | 25.04 | 25.04 | 0.24% | 1,303,100 |
| Mar 27, 2026 | 24.31 | 25.29 | 24.00 | 24.98 | 24.98 | 2.59% | 1,561,000 |
| Mar 26, 2026 | 24.80 | 25.06 | 24.25 | 24.35 | 24.35 | -1.26% | 1,204,000 |
| Mar 25, 2026 | 24.25 | 24.79 | 24.10 | 24.66 | 24.66 | 1.69% | 1,267,000 |
| Mar 24, 2026 | 23.69 | 24.27 | 23.40 | 24.25 | 24.25 | 3.90% | 2,020,700 |
| Mar 23, 2026 | 24.23 | 24.44 | 23.03 | 23.34 | 23.34 | -5.81% | 2,482,300 |
| Mar 20, 2026 | 25.44 | 25.78 | 24.66 | 24.78 | 24.78 | -2.44% | 1,356,900 |
| Mar 19, 2026 | 25.84 | 25.96 | 25.37 | 25.40 | 25.40 | -2.27% | 1,025,220 |
| Mar 18, 2026 | 25.63 | 26.05 | 25.52 | 25.99 | 25.99 | 1.25% | 791,000 |
| Mar 17, 2026 | 26.16 | 26.24 | 25.60 | 25.67 | 25.67 | -1.31% | 881,100 |
| Mar 16, 2026 | 25.83 | 26.25 | 25.73 | 26.01 | 26.01 | 0.23% | 988,000 |
| Mar 13, 2026 | 26.00 | 26.39 | 25.85 | 25.95 | 25.95 | -0.61% | 1,004,700 |
| Mar 12, 2026 | 26.66 | 26.87 | 26.08 | 26.11 | 26.11 | -2.21% | 1,201,600 |
| Mar 11, 2026 | 26.90 | 26.97 | 26.59 | 26.70 | 26.70 | -0.34% | 1,233,400 |
| Mar 10, 2026 | 26.29 | 26.80 | 26.29 | 26.79 | 26.79 | 2.37% | 1,373,900 |
| Mar 9, 2026 | 26.20 | 26.45 | 25.71 | 26.17 | 26.17 | -0.80% | 1,557,100 |
| Mar 6, 2026 | 25.67 | 26.45 | 25.67 | 26.38 | 26.38 | 1.97% | 1,230,920 |
| Mar 5, 2026 | 26.01 | 26.24 | 25.76 | 25.87 | 25.87 | 1.09% | 1,275,900 |
| Mar 4, 2026 | 25.59 | 25.94 | 25.44 | 25.59 | 25.59 | -1.20% | 1,639,440 |
| Mar 3, 2026 | 26.38 | 27.00 | 25.87 | 25.90 | 25.90 | -1.89% | 2,280,000 |
| Mar 2, 2026 | 27.67 | 27.87 | 26.35 | 26.40 | 26.40 | -5.58% | 2,910,600 |
| Feb 27, 2026 | 28.01 | 28.20 | 27.75 | 27.96 | 27.96 | -0.60% | 1,396,600 |