Shenzhen YHLO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.74	15.04	14.60	14.97	14.97	2.39%	5,442,055
Mar 31, 2026	14.68	14.85	14.45	14.62	14.62	-0.68%	4,961,667
Mar 30, 2026	14.84	14.92	14.40	14.72	14.72	-1.01%	3,838,338
Mar 27, 2026	14.61	14.94	14.55	14.87	14.87	1.36%	5,004,843
Mar 26, 2026	14.73	14.86	14.51	14.67	14.67	-0.88%	5,463,540
Mar 25, 2026	15.08	15.09	14.65	14.80	14.80	-1.86%	8,305,456
Mar 24, 2026	14.60	15.16	14.47	15.08	15.08	4.50%	9,034,949
Mar 23, 2026	14.63	14.82	14.21	14.43	14.43	-2.43%	7,568,617
Mar 20, 2026	14.62	15.09	14.62	14.79	14.79	0.27%	6,555,943
Mar 19, 2026	15.05	15.12	14.62	14.75	14.75	-2.64%	5,686,752
Mar 18, 2026	15.12	15.58	15.04	15.15	15.15	-0.79%	6,612,515
Mar 17, 2026	15.38	15.69	15.25	15.27	15.27	-0.65%	10,075,780
Mar 16, 2026	14.34	15.46	14.29	15.37	15.37	6.81%	17,343,830
Mar 13, 2026	14.30	14.72	14.19	14.39	14.39	0.42%	4,987,951
Mar 12, 2026	14.38	14.45	14.23	14.33	14.33	-0.35%	3,337,735
Mar 11, 2026	14.59	14.59	14.37	14.38	14.38	-1.44%	3,603,584
Mar 10, 2026	14.23	14.66	14.23	14.59	14.59	3.04%	5,838,830
Mar 9, 2026	14.07	14.29	13.93	14.16	14.16	-0.07%	4,610,064
Mar 6, 2026	14.10	14.25	14.01	14.17	14.17	0.21%	4,001,374
Mar 5, 2026	13.77	14.14	13.67	14.14	14.14	3.97%	5,322,627
Mar 4, 2026	13.81	14.03	13.58	13.60	13.60	-2.02%	4,642,339
Mar 3, 2026	14.01	14.26	13.87	13.88	13.88	-1.00%	6,850,107
Mar 2, 2026	13.60	14.10	13.60	14.02	14.02	2.19%	9,794,349
Feb 27, 2026	13.56	13.74	13.51	13.72	13.72	1.33%	3,758,182
Feb 26, 2026	13.70	13.72	13.54	13.54	13.54	-1.10%	4,130,245
Feb 25, 2026	13.66	13.82	13.66	13.69	13.69	0.22%	2,926,789
Feb 24, 2026	13.70	13.77	13.63	13.66	13.66	0.44%	2,494,867
Feb 13, 2026	13.72	13.79	13.60	13.60	13.60	-0.95%	3,115,023
Feb 12, 2026	13.72	13.88	13.55	13.73	13.73	0.44%	6,607,474
Feb 11, 2026	13.64	13.72	13.60	13.67	13.67	0.07%	3,156,228
Feb 10, 2026	13.91	14.01	13.65	13.66	13.66	-2.57%	9,600,215
Feb 9, 2026	13.77	14.20	13.53	14.02	14.02	-2.98%	16,362,950
Feb 6, 2026	14.48	14.65	14.41	14.45	14.45	-0.55%	2,688,433
Feb 5, 2026	14.50	14.65	14.48	14.53	14.53	-0.14%	3,006,848
Feb 4, 2026	14.32	14.57	14.28	14.55	14.55	0.97%	4,136,829
Feb 3, 2026	14.26	14.42	14.18	14.41	14.41	1.77%	3,052,460
Feb 2, 2026	14.45	14.52	14.15	14.16	14.16	-2.01%	5,410,814
Jan 30, 2026	14.50	14.68	14.36	14.45	14.45	-0.82%	4,922,243
Jan 29, 2026	14.62	14.81	14.38	14.57	14.57	-0.48%	5,306,838
Jan 28, 2026	15.00	15.03	14.62	14.64	14.64	-2.07%	6,301,879
Jan 27, 2026	15.32	15.33	14.70	14.95	14.95	-2.10%	9,416,573
Jan 26, 2026	15.10	15.52	14.91	15.27	15.27	1.73%	13,214,140
Jan 23, 2026	14.92	15.05	14.86	15.01	15.01	1.15%	6,080,501
Jan 22, 2026	14.91	14.93	14.80	14.84	14.84	-	3,835,427
Jan 21, 2026	14.80	15.02	14.74	14.84	14.84	-0.07%	5,270,264
Jan 20, 2026	15.00	15.06	14.72	14.85	14.85	-0.87%	6,116,179
Jan 19, 2026	15.05	15.13	14.96	14.98	14.98	-1.12%	5,761,355
Jan 16, 2026	15.39	15.53	15.00	15.15	15.15	-1.50%	7,594,784
Jan 15, 2026	15.58	15.59	15.24	15.38	15.38	-1.35%	8,195,854
Jan 14, 2026	15.72	16.12	15.39	15.59	15.59	-0.76%	13,081,240