Shenzhen YHLO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	15.85	16.09	15.63	15.71	15.71	-0.82%	11,224,950
Jan 12, 2026	15.56	15.91	15.54	15.84	15.84	1.28%	12,683,060
Jan 9, 2026	15.50	15.94	15.43	15.64	15.64	-1.08%	14,705,058
Jan 8, 2026	15.55	16.22	15.19	15.81	15.81	1.80%	21,706,297
Jan 7, 2026	17.00	17.00	15.28	15.53	15.53	-	28,753,980
Jan 6, 2026	14.76	15.80	14.53	15.53	15.53	6.52%	19,261,530
Jan 5, 2026	14.28	14.58	14.15	14.58	14.58	2.68%	4,833,631
Dec 31, 2025	14.24	14.29	14.16	14.20	14.20	0.14%	2,123,408
Dec 30, 2025	14.23	14.25	14.11	14.18	14.18	-0.14%	1,913,204
Dec 29, 2025	14.30	14.37	14.15	14.20	14.20	-0.84%	3,476,825
Dec 26, 2025	14.47	14.49	14.28	14.32	14.32	-0.97%	2,722,257
Dec 25, 2025	14.35	14.49	14.31	14.46	14.46	0.77%	2,651,134
Dec 24, 2025	14.32	14.41	14.18	14.35	14.35	0.63%	2,260,825
Dec 23, 2025	14.38	14.44	14.21	14.26	14.26	-0.77%	3,063,306
Dec 22, 2025	14.35	14.47	14.31	14.37	14.37	0.14%	2,885,611
Dec 19, 2025	14.43	14.46	14.32	14.35	14.35	-0.21%	2,779,092
Dec 18, 2025	14.22	14.44	14.21	14.38	14.38	1.13%	4,587,364
Dec 17, 2025	14.02	14.27	14.00	14.22	14.22	1.50%	4,251,501
Dec 16, 2025	14.10	14.14	13.93	14.01	14.01	-0.64%	3,386,025
Dec 15, 2025	14.35	14.35	13.96	14.10	14.10	-2.42%	7,425,821
Dec 12, 2025	14.14	14.45	13.80	14.45	14.45	2.41%	13,548,560
Dec 11, 2025	14.27	14.32	14.03	14.11	14.11	-0.98%	5,415,553
Dec 10, 2025	14.25	14.37	14.19	14.25	14.25	-	3,905,996
Dec 9, 2025	14.45	14.48	14.25	14.25	14.25	-0.90%	3,390,769
Dec 8, 2025	14.50	14.56	14.35	14.38	14.38	-0.62%	4,410,338
Dec 5, 2025	14.46	14.49	14.28	14.47	14.47	0.49%	2,922,396
Dec 4, 2025	14.51	14.67	14.38	14.40	14.40	-1.50%	2,203,922
Dec 3, 2025	14.56	14.75	14.42	14.62	14.62	0.69%	3,236,164
Dec 2, 2025	14.83	14.84	14.51	14.52	14.52	-1.69%	3,364,648
Dec 1, 2025	14.72	14.88	14.65	14.77	14.77	0.27%	3,728,583
Nov 28, 2025	14.66	14.77	14.56	14.73	14.73	0.20%	3,408,472
Nov 27, 2025	14.71	14.77	14.61	14.70	14.70	0.07%	3,184,683
Nov 26, 2025	14.83	15.13	14.64	14.69	14.69	-0.94%	4,451,548
Nov 25, 2025	14.99	14.99	14.81	14.83	14.83	-0.20%	3,998,668
Nov 24, 2025	15.02	15.05	14.69	14.86	14.86	-0.34%	5,873,723
Nov 21, 2025	15.43	15.59	14.90	14.91	14.91	-3.68%	6,573,368
Nov 20, 2025	15.38	15.62	15.27	15.48	15.48	0.98%	4,731,409
Nov 19, 2025	15.60	15.65	15.26	15.33	15.33	-1.73%	4,950,874
Nov 18, 2025	15.72	15.97	15.50	15.60	15.60	-0.76%	6,304,291
Nov 17, 2025	15.93	16.02	15.60	15.72	15.72	-1.44%	7,121,448
Nov 14, 2025	16.25	16.35	15.93	15.95	15.95	-1.91%	8,305,027
Nov 13, 2025	16.47	16.47	16.04	16.26	16.26	-0.73%	11,238,870