Shenzhen YHLO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	10.14	10.17	9.65	9.75	9.75	-4.13%	11,474,519
Jun 3, 2026	10.33	10.34	10.06	10.17	10.17	-1.64%	6,084,980
Jun 2, 2026	10.52	10.62	10.25	10.34	10.34	-1.62%	6,309,443
Jun 1, 2026	10.24	10.59	10.18	10.51	10.51	2.04%	8,953,367
May 29, 2026	10.28	10.45	10.10	10.30	10.30	-0.29%	9,833,490
May 28, 2026	10.57	10.60	10.12	10.33	10.33	-2.18%	8,380,100
May 27, 2026	10.91	10.97	10.46	10.56	10.56	-2.94%	8,613,481
May 26, 2026	11.12	11.12	10.75	10.88	10.88	-1.89%	6,370,535
May 25, 2026	11.24	11.33	11.00	11.09	11.09	-1.25%	7,276,938
May 22, 2026	11.66	11.66	11.14	11.23	11.23	-2.60%	8,185,956
May 21, 2026	12.08	12.16	11.50	11.53	11.53	-4.63%	10,648,501
May 20, 2026	12.28	12.34	11.97	12.09	12.09	-2.11%	6,053,819
May 19, 2026	12.25	12.39	12.19	12.35	12.35	1.31%	3,460,301
May 18, 2026	12.26	12.32	12.10	12.19	12.19	-0.49%	3,901,678
May 15, 2026	12.46	12.54	12.19	12.25	12.25	-1.84%	7,076,382
May 14, 2026	12.98	13.04	12.46	12.48	12.48	-3.93%	8,121,370
May 13, 2026	13.17	13.24	12.94	12.99	12.99	-1.37%	5,827,887
May 12, 2026	13.32	13.33	13.16	13.17	13.17	-1.57%	4,601,713
May 11, 2026	13.25	13.45	13.15	13.38	13.38	0.98%	6,633,418
May 8, 2026	13.30	13.36	13.14	13.25	13.25	-0.60%	7,295,288
May 7, 2026	13.58	13.65	13.28	13.33	13.33	-2.13%	7,456,377
May 6, 2026	13.76	13.89	13.56	13.62	13.62	-1.38%	5,871,020
Apr 30, 2026	14.30	14.30	13.79	13.81	13.81	-3.63%	6,275,844
Apr 29, 2026	14.18	14.44	14.06	14.33	14.33	2.43%	5,246,592
Apr 28, 2026	13.95	14.12	13.88	13.99	13.99	0.65%	2,856,539
Apr 27, 2026	14.10	14.15	13.90	13.90	13.90	-1.42%	3,389,509
Apr 24, 2026	14.00	14.16	13.92	14.10	14.10	-	2,839,492
Apr 23, 2026	14.24	14.29	14.01	14.10	14.10	-0.84%	3,531,716
Apr 22, 2026	14.24	14.31	14.18	14.22	14.22	-0.14%	2,117,343
Apr 21, 2026	14.40	14.58	14.22	14.24	14.24	-1.79%	3,426,216
Apr 20, 2026	14.40	14.54	14.35	14.50	14.50	0.62%	4,115,728
Apr 17, 2026	14.62	14.64	14.40	14.41	14.41	-1.64%	4,053,748
Apr 16, 2026	15.00	15.00	14.62	14.65	14.65	-2.33%	6,466,264
Apr 15, 2026	14.90	15.02	14.73	15.00	15.00	1.49%	6,748,178
Apr 14, 2026	14.85	14.95	14.58	14.78	14.78	-0.34%	4,250,426
Apr 13, 2026	14.88	14.96	14.64	14.83	14.83	-0.13%	4,666,638
Apr 10, 2026	14.75	15.03	14.66	14.85	14.85	1.23%	5,328,504
Apr 9, 2026	15.10	15.18	14.67	14.67	14.67	-2.72%	6,245,330
Apr 8, 2026	14.97	15.27	14.93	15.08	15.08	2.45%	8,542,133
Apr 7, 2026	14.41	14.78	14.27	14.72	14.72	1.80%	3,908,986
Apr 3, 2026	14.77	14.79	14.43	14.46	14.46	-2.03%	5,834,379
Apr 2, 2026	14.88	15.00	14.51	14.76	14.76	-1.40%	5,376,087
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