Skip to main content
logo
Shanghai Yanpu Metal Products Co.,Ltd (SHA:605128)
China flag China · Delayed Price · Currency is CNY
23.75
+0.13 (0.55%)
Sep 30, 2026, 3:00 PM CST

SHA:605128 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.6223.8923.3523.7523.750.55%2,216,377
Sep 29, 202622.8623.8822.7523.6223.623.37%4,119,481
Sep 28, 202623.6623.8822.8022.8522.85-3.22%2,919,444
Sep 24, 202623.8024.0023.3923.6123.61-1.05%3,513,369
Sep 23, 202623.0024.3822.7423.8623.864.24%7,665,955
Sep 22, 202623.2023.5922.8622.8922.89-1.59%3,469,832
Sep 21, 202622.6923.3522.6823.2623.262.51%4,210,826
Sep 18, 202622.8323.2022.5222.6922.690.27%3,279,346
Sep 17, 202623.1023.4922.4022.6322.63-2.33%4,729,330
Sep 16, 202622.8623.6522.8623.1723.171.36%3,647,748
Sep 15, 202623.1223.2622.8622.8622.86-1.04%2,320,297
Sep 14, 202623.1323.2522.9623.1023.10-0.56%2,534,042
Sep 11, 202623.6923.8223.1023.2323.23-1.98%4,682,336
Sep 10, 202624.0424.1523.6023.7023.70-1.90%3,371,874
Sep 9, 202624.7924.9924.1324.1624.16-2.78%5,030,012
Sep 8, 202625.4525.7624.8024.8524.85-2.40%4,498,932
Sep 7, 202625.5925.7925.1025.4625.46-0.04%3,362,442
Sep 4, 202625.7125.9425.0025.4725.47-0.35%5,921,786
Sep 3, 202625.3125.7525.2125.5625.561.11%5,127,109
Sep 2, 202624.7725.4224.5925.2825.280.64%5,566,254
Sep 1, 202624.3625.4923.9225.1225.125.46%8,735,910
Aug 31, 202624.4124.4123.3823.8223.82-2.78%4,937,366
Aug 28, 202623.4024.7323.3024.5024.504.30%6,267,348
Aug 27, 202623.1223.5322.9123.4923.491.60%2,992,175
Aug 26, 202623.2323.8022.8823.1223.12-0.47%3,054,501
Aug 25, 202623.1023.6622.8723.2323.23-0.13%2,871,090
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