Shenzhen YHLO Biotech Co., Ltd. (SHA:688575)
China · Delayed Price · Currency is CNY 10.53
+0.23 (2.23%)
Sep 30, 2026, 3:00 PM CST
Shenzhen YHLO Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.35 | 10.65 | 10.30 | 10.53 | 10.53 | 2.23% | 8,484,316 |
| Sep 29, 2026 | 10.29 | 10.48 | 10.16 | 10.30 | 10.30 | 0.10% | 7,705,156 |
| Sep 28, 2026 | 10.20 | 10.40 | 10.20 | 10.29 | 10.29 | 0.10% | 8,227,532 |
| Sep 24, 2026 | 10.44 | 10.62 | 10.26 | 10.28 | 10.28 | -2.00% | 9,142,476 |
| Sep 23, 2026 | 10.47 | 10.59 | 10.30 | 10.49 | 10.49 | 0.48% | 10,859,550 |
| Sep 22, 2026 | 10.23 | 10.66 | 10.14 | 10.44 | 10.44 | 1.95% | 18,236,730 |
| Sep 21, 2026 | 9.68 | 10.26 | 9.68 | 10.24 | 10.24 | 5.13% | 15,547,034 |
| Sep 18, 2026 | 9.69 | 9.96 | 9.58 | 9.74 | 9.74 | 1.04% | 10,117,023 |
| Sep 17, 2026 | 9.47 | 9.71 | 9.42 | 9.64 | 9.64 | 2.01% | 7,598,636 |
| Sep 16, 2026 | 9.36 | 9.48 | 9.22 | 9.45 | 9.45 | 0.85% | 4,430,389 |
| Sep 15, 2026 | 9.57 | 9.57 | 9.37 | 9.37 | 9.37 | -2.19% | 5,732,033 |
| Sep 14, 2026 | 9.46 | 9.64 | 9.45 | 9.58 | 9.58 | 0.52% | 5,184,094 |
| Sep 11, 2026 | 9.70 | 9.78 | 9.45 | 9.53 | 9.53 | -2.36% | 7,741,506 |
| Sep 10, 2026 | 9.83 | 9.89 | 9.71 | 9.76 | 9.76 | -1.61% | 5,778,741 |
| Sep 9, 2026 | 10.23 | 10.27 | 9.89 | 9.92 | 9.92 | -3.03% | 9,785,797 |
| Sep 8, 2026 | 10.08 | 10.23 | 10.03 | 10.23 | 10.23 | 1.29% | 9,699,606 |
| Sep 7, 2026 | 10.11 | 10.15 | 10.00 | 10.10 | 10.10 | -0.10% | 6,856,323 |
| Sep 4, 2026 | 10.25 | 10.42 | 10.01 | 10.11 | 10.11 | -0.20% | 11,344,827 |
| Sep 3, 2026 | 10.18 | 10.30 | 10.08 | 10.13 | 10.13 | -0.39% | 9,751,236 |
| Sep 2, 2026 | 10.40 | 10.49 | 10.12 | 10.17 | 10.17 | -3.05% | 13,334,876 |
| Sep 1, 2026 | 10.31 | 10.66 | 10.20 | 10.49 | 10.49 | 2.14% | 17,472,556 |
| Aug 31, 2026 | 10.58 | 10.76 | 10.11 | 10.27 | 10.27 | -1.15% | 20,190,185 |
| Aug 28, 2026 | 11.11 | 11.13 | 10.39 | 10.39 | 10.39 | -3.44% | 34,767,630 |
| Aug 27, 2026 | 10.36 | 11.40 | 10.36 | 10.76 | 10.76 | 13.26% | 54,651,800 |
| Aug 26, 2026 | 9.34 | 9.68 | 9.33 | 9.50 | 9.50 | 1.28% | 9,146,988 |
| Aug 25, 2026 | 9.18 | 9.39 | 9.11 | 9.38 | 9.38 | 1.96% | 5,952,464 |
| Aug 24, 2026 | 9.50 | 9.55 | 9.13 | 9.20 | 9.20 | -3.66% | 9,236,618 |
| Aug 21, 2026 | 9.68 | 9.83 | 9.50 | 9.55 | 9.55 | -3.14% | 11,754,299 |
| Aug 20, 2026 | 9.50 | 10.14 | 9.50 | 9.86 | 9.86 | 5.01% | 20,575,440 |
| Aug 19, 2026 | 9.55 | 9.59 | 9.33 | 9.39 | 9.39 | -2.19% | 10,071,280 |
| Aug 18, 2026 | 9.88 | 9.99 | 9.53 | 9.60 | 9.60 | -3.90% | 17,875,506 |
| Aug 17, 2026 | 10.15 | 10.23 | 9.75 | 9.99 | 9.99 | -1.28% | 19,176,966 |
| Aug 14, 2026 | 9.62 | 10.66 | 9.56 | 10.12 | 10.12 | 5.42% | 32,257,031 |
| Aug 13, 2026 | 9.55 | 9.74 | 9.38 | 9.60 | 9.60 | 0.63% | 10,939,235 |
| Aug 12, 2026 | 9.45 | 9.64 | 9.39 | 9.54 | 9.54 | 0.95% | 6,575,464 |
| Aug 11, 2026 | 9.50 | 9.58 | 9.37 | 9.45 | 9.45 | -1.05% | 7,487,154 |
| Aug 10, 2026 | 9.48 | 9.71 | 9.40 | 9.55 | 9.55 | 1.17% | 10,282,011 |
| Aug 7, 2026 | 9.07 | 9.47 | 9.01 | 9.44 | 9.44 | 3.74% | 10,761,540 |
| Aug 6, 2026 | 9.20 | 9.28 | 9.00 | 9.10 | 9.10 | -1.73% | 6,972,113 |
| Aug 5, 2026 | 9.31 | 9.38 | 9.19 | 9.26 | 9.26 | -0.86% | 7,820,619 |
| Aug 4, 2026 | 9.33 | 9.43 | 9.28 | 9.34 | 9.34 | 0.11% | 5,365,205 |
| Aug 3, 2026 | 9.17 | 9.35 | 9.17 | 9.33 | 9.33 | 1.74% | 5,141,889 |
| Jul 31, 2026 | 9.06 | 9.20 | 9.05 | 9.17 | 9.17 | 1.21% | 6,294,088 |
| Jul 30, 2026 | 8.98 | 9.30 | 8.97 | 9.06 | 9.06 | 0.55% | 7,185,368 |
| Jul 29, 2026 | 8.85 | 9.12 | 8.85 | 9.01 | 9.01 | 1.81% | 7,169,104 |
| Jul 28, 2026 | 8.75 | 9.00 | 8.71 | 8.85 | 8.85 | 0.57% | 5,706,491 |
| Jul 27, 2026 | 8.46 | 8.83 | 8.41 | 8.80 | 8.80 | 3.29% | 7,119,667 |
| Jul 24, 2026 | 8.99 | 9.00 | 8.50 | 8.52 | 8.52 | -5.44% | 7,732,850 |
| Jul 23, 2026 | 8.94 | 9.03 | 8.83 | 9.01 | 9.01 | - | 6,826,137 |
| Jul 22, 2026 | 9.13 | 9.33 | 8.94 | 9.01 | 9.01 | -1.31% | 9,232,352 |