Skip to main content
logo
Shanghai Yanpu Metal Products Co.,Ltd (SHA:605128)
China flag China · Delayed Price · Currency is CNY
23.26
-0.01 (-0.04%)
Aug 24, 2026, 3:00 PM CST

SHA:605128 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.2723.4222.6323.2623.26-0.04%3,897,547
Aug 21, 202623.2523.3622.8923.2723.27-0.26%2,774,403
Aug 20, 202623.3324.3023.0923.3323.331.88%5,289,104
Aug 19, 202625.0825.0922.6822.9022.90-8.95%8,309,657
Aug 18, 202624.7825.6524.4625.1525.151.00%5,657,193
Aug 17, 202624.4425.1124.1824.9024.901.92%5,705,451
Aug 14, 202624.8524.9524.0024.4324.43-1.81%6,297,188
Aug 13, 202626.0026.1924.8024.8824.88-4.56%8,242,481
Aug 12, 202625.8026.4825.5026.0726.071.48%7,239,617
Aug 11, 202625.1826.3624.8025.6925.692.43%13,403,435
Aug 10, 202623.0025.0822.7625.0825.0810.00%8,611,823
Aug 7, 202623.5023.6822.7122.8022.80-0.96%4,113,330
Aug 6, 202623.5623.5622.9023.0223.02-2.62%4,286,765
Aug 5, 202623.4523.9823.2623.6423.641.68%4,010,422
Aug 4, 202623.1623.3422.8223.2523.251.09%2,969,683
Aug 3, 202623.0023.5922.8223.0023.00-3,442,642
Jul 31, 202621.4423.1021.4223.0023.007.63%6,411,770
Jul 30, 202620.9421.7820.9421.3721.370.90%4,394,012
Jul 29, 202621.8121.9721.0421.1821.18-2.40%4,113,390
Jul 28, 202621.7722.3621.5221.7021.70-0.78%4,574,403
Jul 27, 202619.8921.8719.8821.8721.8710.01%5,638,295
Jul 24, 202619.6020.4619.5519.8819.88-0.15%3,439,232
Jul 23, 202620.1020.3319.9019.9119.91-2.07%3,381,062
Jul 22, 202620.6921.0020.3020.3320.33-3.24%2,550,170
Jul 21, 202620.5721.3619.0521.0121.012.14%4,248,323
Jul 20, 202621.3921.7420.3120.5720.57-3.88%2,963,981
Jul 17, 202621.3821.5220.2121.4021.400.09%3,849,298
Jul 16, 202621.3021.5521.1521.3821.380.05%1,846,658
Jul 15, 202621.6922.1821.2321.3721.37-1.57%2,301,950
Jul 14, 202622.0822.4021.0621.7121.71-1.63%3,004,951
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