Skip to main content
logo
Shanghai Yanpu Metal Products Co.,Ltd (SHA:605128)
China flag China · Delayed Price · Currency is CNY
22.07
-1.12 (-4.83%)
Jul 13, 2026, 3:00 PM CST

SHA:605128 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202622.7023.3321.9622.0722.07-4.83%2,890,715
Jul 10, 202623.6023.8323.1123.1923.19-1.74%2,683,529
Jul 9, 202623.8523.9523.3323.6023.60-1.05%2,923,004
Jul 8, 202622.8023.8521.9423.8523.854.93%5,865,413
Jul 7, 202623.3123.8922.6922.7322.73-3.24%3,353,343
Jul 6, 202624.4024.4323.3823.4923.49-3.25%4,014,355
Jul 3, 202623.4424.7423.3424.2824.283.50%5,367,278
Jul 2, 202623.5024.1023.3223.4623.46-0.30%3,312,684
Jul 1, 202624.0024.2423.5023.5323.53-2.93%4,563,262
Jun 30, 202624.1824.9723.9924.2424.240.17%4,105,417
Jun 29, 202624.3824.6823.2924.2024.20-0.70%5,814,046
Jun 26, 202623.9524.5523.1524.3724.371.92%6,887,762
Jun 25, 202625.4325.6423.3423.9123.91-5.98%10,284,939
Jun 24, 202626.0226.2025.3025.4325.43-2.83%5,384,597
Jun 23, 202626.1726.4125.6826.1726.170.19%5,003,651
Jun 22, 202626.6627.2825.5726.1226.120.46%8,522,563
Jun 18, 202625.2326.3224.9026.0026.003.05%8,195,007
Jun 17, 202624.8325.6224.7125.2325.231.08%6,409,736
Jun 16, 202624.6525.3324.4224.9624.961.09%7,323,342
Jun 15, 202623.7824.9623.5324.6924.694.00%7,434,651
Jun 12, 202624.6024.6223.5223.7423.74-2.10%6,735,783
Jun 11, 202624.3824.6624.1224.2524.25-1.82%5,161,189
Jun 10, 202624.3025.4024.2124.7024.701.65%9,587,816
Jun 9, 202623.4824.3622.9024.3024.303.89%9,401,124
Jun 8, 202622.3123.7121.9023.3923.393.86%8,847,324
Jun 5, 202622.2123.1422.0122.5222.521.40%5,930,741
Jun 4, 202622.3022.8921.8122.2122.210.50%4,377,540
Jun 3, 202623.3923.7622.0822.1022.10-5.56%8,674,858
Jun 2, 202623.1423.7223.0023.4023.401.30%4,498,621
Jun 1, 202622.4823.4822.2923.2923.104.11%6,943,658
May 29, 202622.8323.0121.9722.3722.190.33%5,729,245
May 28, 202622.6922.8122.0922.3022.12-2.58%5,701,139
May 27, 202623.6623.6622.6322.8922.70-2.40%5,516,306
May 26, 202624.0224.0223.2423.4523.26-2.05%5,773,559
May 25, 202624.0024.7323.8023.9423.75-0.06%6,950,258
May 22, 202623.4624.3523.1223.9523.762.85%7,492,550
May 21, 202623.7123.9923.1523.2923.10-2.01%8,102,538
May 20, 202622.7723.8922.6423.7723.573.36%9,256,623
May 19, 202623.0123.2422.6222.9922.810.76%3,515,832
May 18, 202623.1523.3622.6222.8222.63-2.49%6,270,173
May 15, 202621.8123.6021.5623.4023.217.26%13,340,209
May 14, 202622.7522.7721.5421.8221.64-4.10%7,132,899
May 13, 202623.1323.1322.2122.7522.57-1.65%6,836,964
May 12, 202623.3723.5623.0723.1322.95-1.23%5,007,596
May 11, 202623.0923.7322.8323.4223.230.69%5,701,829
May 8, 202622.9223.4022.6123.2623.071.32%4,951,567
May 7, 202622.1723.0021.7522.9622.773.98%8,229,707
May 6, 202622.9923.1521.7922.0821.90-3.80%10,304,596
Apr 30, 202622.2823.3322.2222.9522.772.70%5,313,156
Apr 29, 202621.9622.5521.9622.3522.170.21%2,776,416