Shanghai Yanpu Metal Products Co.,Ltd (SHA:605128)
China · Delayed Price · Currency is CNY 23.10
-0.13 (-0.56%)
Sep 14, 2026, 3:00 PM CST
SHA:605128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.69 | 23.82 | 23.10 | 23.23 | 23.23 | -1.98% | 4,682,336 |
| Sep 10, 2026 | 24.04 | 24.15 | 23.60 | 23.70 | 23.70 | -1.90% | 3,371,874 |
| Sep 9, 2026 | 24.79 | 24.99 | 24.13 | 24.16 | 24.16 | -2.78% | 5,030,012 |
| Sep 8, 2026 | 25.45 | 25.76 | 24.80 | 24.85 | 24.85 | -2.40% | 4,498,932 |
| Sep 7, 2026 | 25.59 | 25.79 | 25.10 | 25.46 | 25.46 | -0.04% | 3,362,442 |
| Sep 4, 2026 | 25.71 | 25.94 | 25.00 | 25.47 | 25.47 | -0.35% | 5,921,786 |
| Sep 3, 2026 | 25.31 | 25.75 | 25.21 | 25.56 | 25.56 | 1.11% | 5,127,109 |
| Sep 2, 2026 | 24.77 | 25.42 | 24.59 | 25.28 | 25.28 | 0.64% | 5,566,254 |
| Sep 1, 2026 | 24.36 | 25.49 | 23.92 | 25.12 | 25.12 | 5.46% | 8,735,910 |
| Aug 31, 2026 | 24.41 | 24.41 | 23.38 | 23.82 | 23.82 | -2.78% | 4,937,366 |
| Aug 28, 2026 | 23.40 | 24.73 | 23.30 | 24.50 | 24.50 | 4.30% | 6,267,348 |
| Aug 27, 2026 | 23.12 | 23.53 | 22.91 | 23.49 | 23.49 | 1.60% | 2,992,175 |
| Aug 26, 2026 | 23.23 | 23.80 | 22.88 | 23.12 | 23.12 | -0.47% | 3,054,501 |
| Aug 25, 2026 | 23.10 | 23.66 | 22.87 | 23.23 | 23.23 | -0.13% | 2,871,090 |
| Aug 24, 2026 | 23.27 | 23.42 | 22.63 | 23.26 | 23.26 | -0.04% | 3,897,547 |
| Aug 21, 2026 | 23.25 | 23.36 | 22.89 | 23.27 | 23.27 | -0.26% | 2,774,403 |
| Aug 20, 2026 | 23.33 | 24.30 | 23.09 | 23.33 | 23.33 | 1.88% | 5,289,104 |
| Aug 19, 2026 | 25.08 | 25.09 | 22.68 | 22.90 | 22.90 | -8.95% | 8,309,657 |
| Aug 18, 2026 | 24.78 | 25.65 | 24.46 | 25.15 | 25.15 | 1.00% | 5,657,193 |
| Aug 17, 2026 | 24.44 | 25.11 | 24.18 | 24.90 | 24.90 | 1.92% | 5,705,451 |
| Aug 14, 2026 | 24.85 | 24.95 | 24.00 | 24.43 | 24.43 | -1.81% | 6,297,188 |
| Aug 13, 2026 | 26.00 | 26.19 | 24.80 | 24.88 | 24.88 | -4.56% | 8,242,481 |
| Aug 12, 2026 | 25.80 | 26.48 | 25.50 | 26.07 | 26.07 | 1.48% | 7,239,617 |
| Aug 11, 2026 | 25.18 | 26.36 | 24.80 | 25.69 | 25.69 | 2.43% | 13,403,435 |
| Aug 10, 2026 | 23.00 | 25.08 | 22.76 | 25.08 | 25.08 | 10.00% | 8,611,823 |
| Aug 7, 2026 | 23.50 | 23.68 | 22.71 | 22.80 | 22.80 | -0.96% | 4,113,330 |
| Aug 6, 2026 | 23.56 | 23.56 | 22.90 | 23.02 | 23.02 | -2.62% | 4,286,765 |
| Aug 5, 2026 | 23.45 | 23.98 | 23.26 | 23.64 | 23.64 | 1.68% | 4,010,422 |
| Aug 4, 2026 | 23.16 | 23.34 | 22.82 | 23.25 | 23.25 | 1.09% | 2,969,683 |
| Aug 3, 2026 | 23.00 | 23.59 | 22.82 | 23.00 | 23.00 | - | 3,442,642 |
| Jul 31, 2026 | 21.44 | 23.10 | 21.42 | 23.00 | 23.00 | 7.63% | 6,411,770 |
| Jul 30, 2026 | 20.94 | 21.78 | 20.94 | 21.37 | 21.37 | 0.90% | 4,394,012 |
| Jul 29, 2026 | 21.81 | 21.97 | 21.04 | 21.18 | 21.18 | -2.40% | 4,113,390 |
| Jul 28, 2026 | 21.77 | 22.36 | 21.52 | 21.70 | 21.70 | -0.78% | 4,574,403 |
| Jul 27, 2026 | 19.89 | 21.87 | 19.88 | 21.87 | 21.87 | 10.01% | 5,638,295 |
| Jul 24, 2026 | 19.60 | 20.46 | 19.55 | 19.88 | 19.88 | -0.15% | 3,439,232 |
| Jul 23, 2026 | 20.10 | 20.33 | 19.90 | 19.91 | 19.91 | -2.07% | 3,381,062 |
| Jul 22, 2026 | 20.69 | 21.00 | 20.30 | 20.33 | 20.33 | -3.24% | 2,550,170 |
| Jul 21, 2026 | 20.57 | 21.36 | 19.05 | 21.01 | 21.01 | 2.14% | 4,248,323 |
| Jul 20, 2026 | 21.39 | 21.74 | 20.31 | 20.57 | 20.57 | -3.88% | 2,963,981 |
| Jul 17, 2026 | 21.38 | 21.52 | 20.21 | 21.40 | 21.40 | 0.09% | 3,849,298 |
| Jul 16, 2026 | 21.30 | 21.55 | 21.15 | 21.38 | 21.38 | 0.05% | 1,846,658 |
| Jul 15, 2026 | 21.69 | 22.18 | 21.23 | 21.37 | 21.37 | -1.57% | 2,301,950 |
| Jul 14, 2026 | 22.08 | 22.40 | 21.06 | 21.71 | 21.71 | -1.63% | 3,004,951 |
| Jul 13, 2026 | 22.70 | 23.33 | 21.96 | 22.07 | 22.07 | -4.83% | 2,890,715 |
| Jul 10, 2026 | 23.60 | 23.83 | 23.11 | 23.19 | 23.19 | -1.74% | 2,683,529 |
| Jul 9, 2026 | 23.85 | 23.95 | 23.33 | 23.60 | 23.60 | -1.05% | 2,923,004 |
| Jul 8, 2026 | 22.80 | 23.85 | 21.94 | 23.85 | 23.85 | 4.93% | 5,865,413 |
| Jul 7, 2026 | 23.31 | 23.89 | 22.69 | 22.73 | 22.73 | -3.24% | 3,353,343 |
| Jul 6, 2026 | 24.40 | 24.43 | 23.38 | 23.49 | 23.49 | -3.25% | 4,014,355 |