Shanghai Yongmaotai Automotive Technology Co., Ltd. (SHA:605208)
China · Delayed Price · Currency is CNY 15.61
+0.22 (1.43%)
Sep 15, 2025, 11:30 AM CST
SHA:605208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.40 | 15.93 | 15.18 | 15.39 | 15.39 | -0.39% | 18,550,054 |
| Sep 11, 2025 | 14.85 | 15.68 | 14.70 | 15.45 | 15.45 | 2.66% | 33,524,485 |
| Sep 10, 2025 | 14.71 | 15.88 | 14.70 | 15.05 | 15.05 | 4.22% | 40,812,528 |
| Sep 9, 2025 | 14.51 | 14.75 | 14.34 | 14.44 | 14.44 | -0.96% | 7,591,724 |
| Sep 8, 2025 | 14.59 | 14.84 | 14.40 | 14.58 | 14.58 | 0.14% | 9,920,364 |
| Sep 5, 2025 | 14.12 | 14.65 | 13.97 | 14.56 | 14.56 | 3.19% | 9,143,068 |
| Sep 4, 2025 | 14.29 | 14.61 | 13.87 | 14.11 | 14.11 | -1.60% | 9,251,570 |
| Sep 3, 2025 | 14.95 | 15.29 | 14.31 | 14.34 | 14.34 | -4.21% | 12,684,812 |
| Sep 2, 2025 | 15.30 | 15.36 | 14.50 | 14.97 | 14.97 | -1.51% | 16,124,875 |
| Sep 1, 2025 | 14.88 | 15.47 | 14.79 | 15.20 | 15.20 | 2.84% | 15,218,899 |
| Aug 29, 2025 | 14.70 | 15.08 | 14.70 | 14.78 | 14.78 | 0.54% | 12,538,226 |
| Aug 28, 2025 | 14.87 | 15.12 | 14.26 | 14.70 | 14.70 | -1.14% | 14,679,891 |
| Aug 27, 2025 | 14.99 | 15.26 | 14.82 | 14.87 | 14.87 | 0.41% | 18,998,774 |
| Aug 26, 2025 | 14.49 | 14.95 | 14.29 | 14.81 | 14.81 | 2.85% | 19,346,697 |
| Aug 25, 2025 | 14.70 | 14.89 | 14.23 | 14.40 | 14.40 | -1.37% | 19,619,338 |
| Aug 22, 2025 | 14.74 | 14.94 | 14.54 | 14.60 | 14.60 | -0.88% | 11,543,397 |
| Aug 21, 2025 | 15.06 | 15.15 | 14.60 | 14.73 | 14.73 | -2.45% | 13,785,062 |
| Aug 20, 2025 | 15.49 | 15.79 | 14.94 | 15.10 | 15.10 | -4.61% | 20,816,472 |
| Aug 19, 2025 | 16.00 | 16.75 | 15.46 | 15.83 | 15.83 | -1.25% | 28,198,413 |
| Aug 18, 2025 | 15.70 | 16.26 | 15.62 | 16.03 | 16.03 | 4.09% | 29,259,636 |
| Aug 15, 2025 | 15.00 | 15.67 | 14.80 | 15.40 | 15.40 | 5.77% | 28,716,285 |
| Aug 14, 2025 | 14.80 | 15.13 | 14.32 | 14.56 | 14.56 | -0.41% | 26,160,016 |
| Aug 13, 2025 | 14.78 | 15.23 | 14.50 | 14.62 | 14.62 | 1.67% | 35,038,034 |
| Aug 12, 2025 | 13.30 | 14.56 | 13.15 | 14.38 | 14.38 | 8.36% | 35,572,037 |
| Aug 11, 2025 | 13.05 | 13.37 | 12.96 | 13.27 | 13.27 | 2.16% | 9,772,549 |
| Aug 8, 2025 | 13.00 | 13.04 | 12.86 | 12.99 | 12.99 | -0.15% | 5,975,510 |
| Aug 7, 2025 | 13.25 | 13.27 | 12.92 | 13.01 | 13.01 | -1.36% | 8,803,522 |
| Aug 6, 2025 | 12.95 | 13.32 | 12.87 | 13.19 | 13.19 | 1.85% | 11,933,545 |
| Aug 5, 2025 | 13.08 | 13.22 | 12.84 | 12.95 | 12.95 | -0.92% | 9,527,407 |
| Aug 4, 2025 | 12.61 | 13.10 | 12.56 | 13.07 | 13.07 | 2.91% | 11,190,808 |
| Aug 1, 2025 | 12.50 | 12.98 | 12.41 | 12.70 | 12.70 | 1.36% | 8,899,104 |
| Jul 31, 2025 | 12.39 | 12.60 | 12.29 | 12.53 | 12.53 | 0.72% | 6,629,494 |
| Jul 30, 2025 | 12.77 | 12.77 | 12.38 | 12.44 | 12.44 | -2.58% | 9,190,313 |
| Jul 29, 2025 | 12.96 | 13.05 | 12.61 | 12.77 | 12.77 | -2.22% | 10,120,053 |
| Jul 28, 2025 | 13.03 | 13.22 | 12.94 | 13.06 | 13.06 | -0.61% | 10,958,546 |
| Jul 25, 2025 | 13.33 | 13.33 | 12.93 | 13.14 | 13.14 | -1.43% | 10,626,947 |
| Jul 24, 2025 | 13.37 | 13.58 | 13.26 | 13.33 | 13.33 | -0.74% | 12,682,329 |
| Jul 23, 2025 | 13.11 | 13.94 | 13.00 | 13.43 | 13.43 | 2.05% | 26,793,755 |
| Jul 22, 2025 | 13.23 | 13.37 | 13.10 | 13.16 | 13.16 | -0.30% | 9,629,890 |
| Jul 21, 2025 | 13.35 | 13.37 | 13.00 | 13.20 | 13.20 | 0.15% | 13,005,814 |
| Jul 18, 2025 | 13.57 | 13.74 | 13.15 | 13.18 | 13.18 | -2.66% | 12,844,077 |
| Jul 17, 2025 | 13.49 | 13.69 | 13.38 | 13.54 | 13.54 | 0.45% | 10,295,511 |
| Jul 16, 2025 | 13.18 | 13.75 | 13.18 | 13.48 | 13.48 | 1.74% | 15,498,005 |
| Jul 15, 2025 | 13.44 | 13.51 | 13.23 | 13.25 | 13.25 | -1.41% | 9,041,745 |
| Jul 14, 2025 | 12.96 | 13.71 | 12.84 | 13.44 | 13.44 | 3.86% | 18,302,146 |
| Jul 11, 2025 | 12.93 | 13.05 | 12.76 | 12.94 | 12.94 | -0.08% | 9,391,400 |
| Jul 10, 2025 | 12.82 | 13.09 | 12.82 | 12.95 | 12.95 | -0.31% | 5,653,278 |
| Jul 9, 2025 | 12.97 | 13.39 | 12.91 | 12.99 | 12.99 | 0.62% | 11,129,268 |
| Jul 8, 2025 | 12.80 | 12.97 | 12.70 | 12.91 | 12.91 | 0.86% | 6,178,890 |
| Jul 7, 2025 | 12.75 | 12.84 | 12.58 | 12.80 | 12.80 | 0.39% | 7,974,121 |