Shenzhen Yanmade Technology Inc. (SHA:688312)
China · Delayed Price · Currency is CNY 29.48
-0.44 (-1.47%)
Sep 12, 2025, 3:00 PM CST
SHA:688312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.81 | 30.00 | 29.38 | 29.48 | 29.48 | -1.47% | 1,334,422 |
| Sep 11, 2025 | 29.29 | 30.18 | 28.72 | 29.92 | 29.92 | 2.78% | 1,913,674 |
| Sep 10, 2025 | 29.27 | 29.65 | 28.74 | 29.11 | 29.11 | -0.24% | 1,241,717 |
| Sep 9, 2025 | 29.48 | 29.65 | 28.88 | 29.18 | 29.18 | -0.92% | 1,380,503 |
| Sep 8, 2025 | 29.08 | 29.59 | 28.95 | 29.45 | 29.45 | 1.27% | 1,497,703 |
| Sep 5, 2025 | 28.16 | 29.13 | 28.12 | 29.08 | 29.08 | 3.19% | 1,339,320 |
| Sep 4, 2025 | 28.86 | 29.49 | 27.68 | 28.18 | 28.18 | -2.08% | 2,179,637 |
| Sep 3, 2025 | 29.78 | 30.44 | 28.75 | 28.78 | 28.78 | -2.14% | 1,690,716 |
| Sep 2, 2025 | 30.65 | 30.65 | 28.70 | 29.41 | 29.41 | -4.05% | 2,572,819 |
| Sep 1, 2025 | 30.18 | 30.86 | 29.76 | 30.65 | 30.65 | 2.10% | 2,702,123 |
| Aug 29, 2025 | 30.85 | 31.20 | 29.66 | 30.02 | 30.02 | -0.43% | 3,063,523 |
| Aug 28, 2025 | 29.75 | 30.59 | 28.84 | 30.15 | 30.15 | 1.34% | 3,377,335 |
| Aug 27, 2025 | 31.15 | 32.30 | 29.61 | 29.75 | 29.75 | -4.95% | 3,648,705 |
| Aug 26, 2025 | 30.55 | 32.14 | 30.28 | 31.30 | 31.30 | 2.25% | 3,333,912 |
| Aug 25, 2025 | 30.80 | 31.65 | 30.52 | 30.61 | 30.61 | -0.94% | 2,908,838 |
| Aug 22, 2025 | 30.00 | 31.35 | 29.72 | 30.90 | 30.90 | 2.18% | 3,346,176 |
| Aug 21, 2025 | 29.48 | 30.25 | 28.74 | 30.24 | 30.24 | 1.72% | 3,811,480 |
| Aug 20, 2025 | 29.11 | 29.94 | 28.70 | 29.73 | 29.73 | 2.24% | 2,772,898 |
| Aug 19, 2025 | 28.45 | 29.37 | 28.01 | 29.08 | 29.08 | 2.54% | 3,251,323 |
| Aug 18, 2025 | 28.24 | 29.38 | 28.15 | 28.36 | 28.36 | 0.42% | 3,698,888 |
| Aug 15, 2025 | 27.78 | 28.36 | 27.72 | 28.24 | 28.24 | 1.04% | 1,338,381 |
| Aug 14, 2025 | 29.18 | 29.44 | 27.91 | 27.95 | 27.95 | -4.22% | 2,443,327 |
| Aug 13, 2025 | 28.40 | 29.50 | 28.23 | 29.18 | 29.18 | 4.48% | 3,272,908 |
| Aug 12, 2025 | 28.13 | 28.50 | 27.78 | 27.93 | 27.93 | -0.68% | 1,306,848 |
| Aug 11, 2025 | 27.57 | 28.57 | 27.37 | 28.12 | 28.12 | 1.99% | 1,619,806 |
| Aug 8, 2025 | 27.80 | 27.80 | 27.11 | 27.57 | 27.57 | -0.76% | 1,771,974 |
| Aug 7, 2025 | 28.69 | 29.62 | 27.72 | 27.78 | 27.78 | -0.86% | 2,418,051 |
| Aug 6, 2025 | 28.33 | 28.82 | 27.79 | 28.02 | 28.02 | -2.47% | 2,982,539 |
| Aug 5, 2025 | 26.80 | 28.86 | 26.80 | 28.73 | 28.73 | 7.20% | 4,278,503 |
| Aug 4, 2025 | 26.60 | 26.96 | 26.42 | 26.80 | 26.80 | 0.34% | 1,393,873 |
| Aug 1, 2025 | 26.74 | 26.89 | 26.39 | 26.71 | 26.71 | 0.19% | 1,245,530 |
| Jul 31, 2025 | 26.98 | 27.93 | 26.55 | 26.66 | 26.66 | -1.08% | 2,445,748 |
| Jul 30, 2025 | 27.45 | 27.62 | 26.74 | 26.95 | 26.95 | -1.53% | 1,699,192 |
| Jul 29, 2025 | 27.59 | 28.26 | 26.78 | 27.37 | 27.37 | -1.76% | 3,036,713 |
| Jul 28, 2025 | 26.33 | 28.15 | 26.05 | 27.86 | 27.86 | 6.87% | 4,669,378 |
| Jul 25, 2025 | 25.56 | 26.33 | 25.23 | 26.07 | 26.07 | 2.92% | 2,105,092 |
| Jul 24, 2025 | 25.16 | 25.66 | 25.11 | 25.33 | 25.33 | 0.60% | 1,229,472 |
| Jul 23, 2025 | 24.97 | 25.52 | 24.88 | 25.18 | 25.18 | -0.08% | 1,623,619 |
| Jul 22, 2025 | 25.18 | 25.29 | 24.88 | 25.20 | 25.20 | -0.28% | 1,354,361 |
| Jul 21, 2025 | 24.93 | 25.65 | 24.63 | 25.27 | 25.27 | 2.39% | 2,311,331 |
| Jul 18, 2025 | 25.19 | 25.19 | 24.62 | 24.68 | 24.68 | -1.44% | 1,005,857 |
| Jul 17, 2025 | 24.57 | 25.27 | 24.25 | 25.04 | 25.04 | 2.67% | 2,134,858 |
| Jul 16, 2025 | 24.36 | 24.78 | 24.34 | 24.39 | 24.39 | -0.37% | 994,920 |
| Jul 15, 2025 | 24.56 | 24.68 | 24.00 | 24.48 | 24.48 | - | 1,598,325 |
| Jul 14, 2025 | 24.33 | 24.51 | 24.12 | 24.48 | 24.48 | 0.66% | 769,248 |
| Jul 11, 2025 | 24.24 | 24.36 | 23.90 | 24.32 | 24.32 | 0.29% | 1,149,288 |
| Jul 10, 2025 | 25.01 | 25.13 | 24.01 | 24.25 | 24.25 | -3.19% | 3,171,903 |
| Jul 9, 2025 | 24.55 | 25.57 | 24.45 | 25.05 | 25.05 | 2.71% | 2,353,152 |
| Jul 8, 2025 | 24.11 | 24.54 | 23.96 | 24.39 | 24.39 | 1.25% | 1,012,180 |
| Jul 7, 2025 | 24.53 | 24.55 | 23.69 | 24.09 | 24.09 | -1.55% | 1,202,074 |