Shanghai Yongmaotai Automotive Technology Co., Ltd. (SHA:605208)
China · Delayed Price · Currency is CNY 12.71
-0.18 (-1.40%)
Dec 15, 2025, 2:04 PM CST
SHA:605208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 13.05 | 13.13 | 12.88 | 12.89 | 12.89 | -1.00% | 4,632,942 |
| Dec 11, 2025 | 13.47 | 13.50 | 13.00 | 13.02 | 13.02 | -3.12% | 7,847,556 |
| Dec 10, 2025 | 13.76 | 13.92 | 13.40 | 13.44 | 13.44 | 1.20% | 9,802,491 |
| Dec 9, 2025 | 13.40 | 13.54 | 13.26 | 13.28 | 13.28 | -1.41% | 3,084,294 |
| Dec 8, 2025 | 13.37 | 13.54 | 13.32 | 13.47 | 13.47 | 0.90% | 4,348,753 |
| Dec 5, 2025 | 13.17 | 13.35 | 13.06 | 13.35 | 13.35 | 1.21% | 4,858,914 |
| Dec 4, 2025 | 13.17 | 13.36 | 13.04 | 13.19 | 13.19 | 0.15% | 4,360,980 |
| Dec 3, 2025 | 13.13 | 13.30 | 13.06 | 13.17 | 13.17 | 0.46% | 4,268,860 |
| Dec 2, 2025 | 13.40 | 13.50 | 13.09 | 13.11 | 13.11 | -2.16% | 4,203,300 |
| Dec 1, 2025 | 13.50 | 13.60 | 13.38 | 13.40 | 13.40 | - | 4,689,430 |
| Nov 28, 2025 | 13.19 | 13.40 | 13.13 | 13.40 | 13.40 | 1.75% | 4,259,200 |
| Nov 27, 2025 | 13.22 | 13.35 | 13.16 | 13.17 | 13.17 | -0.38% | 3,634,350 |
| Nov 26, 2025 | 13.18 | 13.38 | 13.13 | 13.22 | 13.22 | 0.30% | 4,388,805 |
| Nov 25, 2025 | 13.13 | 13.33 | 12.99 | 13.18 | 13.18 | 1.78% | 5,519,976 |
| Nov 24, 2025 | 13.18 | 13.23 | 12.69 | 12.95 | 12.95 | -1.07% | 7,600,595 |
| Nov 21, 2025 | 13.63 | 13.69 | 13.08 | 13.09 | 13.09 | -4.94% | 6,432,300 |
| Nov 20, 2025 | 13.92 | 14.03 | 13.69 | 13.77 | 13.77 | -0.36% | 4,341,731 |
| Nov 19, 2025 | 14.05 | 14.13 | 13.77 | 13.82 | 13.82 | -1.64% | 5,505,166 |
| Nov 18, 2025 | 14.27 | 14.27 | 14.02 | 14.05 | 14.05 | -1.47% | 6,427,432 |
| Nov 17, 2025 | 14.41 | 14.84 | 14.25 | 14.26 | 14.26 | -1.66% | 9,513,409 |
| Nov 14, 2025 | 14.48 | 14.69 | 14.31 | 14.50 | 14.50 | 0.14% | 6,268,141 |
| Nov 13, 2025 | 14.40 | 14.60 | 14.20 | 14.48 | 14.48 | 0.49% | 4,570,594 |
| Nov 12, 2025 | 14.53 | 14.82 | 14.34 | 14.41 | 14.41 | -1.37% | 5,868,852 |
| Nov 11, 2025 | 14.73 | 14.78 | 14.58 | 14.61 | 14.61 | -0.81% | 4,346,702 |
| Nov 10, 2025 | 14.94 | 15.00 | 14.61 | 14.73 | 14.73 | -0.54% | 6,786,190 |
| Nov 7, 2025 | 15.07 | 15.07 | 14.76 | 14.81 | 14.81 | -1.92% | 6,494,178 |
| Nov 6, 2025 | 15.06 | 15.14 | 14.62 | 15.10 | 15.10 | 1.21% | 8,617,072 |
| Nov 5, 2025 | 14.93 | 15.06 | 14.81 | 14.92 | 14.92 | -1.26% | 7,865,778 |
| Nov 4, 2025 | 15.22 | 15.47 | 15.00 | 15.11 | 15.11 | -0.85% | 9,519,758 |
| Nov 3, 2025 | 15.39 | 15.45 | 15.23 | 15.24 | 15.24 | -1.04% | 10,994,590 |
| Oct 31, 2025 | 15.19 | 15.62 | 15.13 | 15.40 | 15.40 | 1.58% | 15,734,410 |
| Oct 30, 2025 | 15.32 | 15.43 | 15.11 | 15.16 | 15.16 | -1.17% | 15,989,950 |
| Oct 29, 2025 | 16.14 | 16.14 | 15.14 | 15.34 | 15.34 | -2.23% | 30,920,610 |
| Oct 28, 2025 | 15.20 | 15.69 | 15.08 | 15.69 | 15.69 | 10.03% | 20,459,620 |
| Oct 27, 2025 | 14.18 | 14.35 | 13.98 | 14.26 | 14.26 | 1.71% | 8,191,722 |
| Oct 24, 2025 | 13.90 | 14.09 | 13.90 | 14.02 | 14.02 | 1.15% | 3,667,507 |
| Oct 23, 2025 | 13.86 | 13.93 | 13.66 | 13.86 | 13.86 | -0.43% | 5,211,204 |
| Oct 22, 2025 | 13.88 | 14.13 | 13.82 | 13.92 | 13.92 | -0.85% | 5,171,673 |
| Oct 21, 2025 | 14.23 | 14.25 | 13.83 | 14.04 | 14.04 | -1.54% | 8,416,535 |
| Oct 20, 2025 | 14.51 | 14.51 | 13.88 | 14.26 | 14.26 | 4.32% | 12,288,660 |
| Oct 17, 2025 | 14.27 | 14.38 | 13.61 | 13.67 | 13.67 | -4.94% | 10,230,320 |
| Oct 16, 2025 | 14.14 | 15.30 | 14.14 | 14.38 | 14.38 | 0.07% | 14,277,110 |
| Oct 15, 2025 | 14.20 | 14.42 | 13.91 | 14.37 | 14.37 | 2.79% | 9,114,976 |
| Oct 14, 2025 | 14.63 | 14.96 | 13.90 | 13.98 | 13.98 | -3.45% | 10,160,040 |
| Oct 13, 2025 | 14.20 | 14.61 | 13.91 | 14.48 | 14.48 | -1.50% | 9,203,940 |
| Oct 10, 2025 | 15.19 | 15.34 | 14.69 | 14.70 | 14.70 | -2.78% | 10,976,530 |
| Oct 9, 2025 | 14.68 | 15.23 | 14.65 | 15.12 | 15.12 | 5.00% | 13,867,950 |
| Sep 30, 2025 | 14.63 | 14.71 | 14.38 | 14.40 | 14.40 | -1.17% | 8,175,347 |
| Sep 29, 2025 | 14.60 | 14.76 | 14.38 | 14.57 | 14.57 | -0.07% | 6,444,411 |
| Sep 26, 2025 | 14.92 | 14.97 | 14.58 | 14.58 | 14.58 | -2.21% | 7,712,416 |