Shenzhen YHLO Biotech Co., Ltd. (SHA:688575)
China · Delayed Price · Currency is CNY 10.12
+0.52 (5.42%)
Aug 14, 2026, 3:00 PM CST
Shenzhen YHLO Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.62 | 10.66 | 9.56 | 10.35 | - | 7.81% | 22,993,794 |
| 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 |
| Jul 21, 2026 | 9.30 | 9.34 | 9.02 | 9.13 | 9.13 | -1.72% | 8,888,570 |
| Jul 20, 2026 | 9.36 | 9.44 | 9.00 | 9.29 | 9.29 | -0.75% | 10,725,476 |
| Jul 17, 2026 | 9.91 | 9.99 | 9.29 | 9.36 | 9.36 | -3.90% | 13,273,570 |
| Jul 16, 2026 | 9.49 | 9.86 | 9.39 | 9.74 | 9.74 | 2.20% | 13,278,430 |
| Jul 15, 2026 | 9.15 | 9.65 | 9.12 | 9.53 | 9.53 | 3.93% | 13,544,030 |
| Jul 14, 2026 | 9.00 | 9.26 | 8.91 | 9.17 | 9.17 | 1.89% | 7,742,535 |
| Jul 13, 2026 | 9.08 | 9.17 | 8.91 | 9.00 | 9.00 | -1.21% | 6,876,817 |
| Jul 10, 2026 | 8.85 | 9.21 | 8.73 | 9.11 | 9.11 | 2.59% | 8,343,803 |
| Jul 9, 2026 | 8.92 | 9.10 | 8.72 | 8.88 | 8.88 | -0.89% | 5,963,858 |
| Jul 8, 2026 | 8.95 | 9.11 | 8.81 | 8.96 | 8.96 | -0.11% | 4,957,407 |
| Jul 7, 2026 | 9.23 | 9.23 | 8.91 | 8.97 | 8.97 | -3.03% | 6,274,632 |
| Jul 6, 2026 | 9.20 | 9.41 | 9.18 | 9.25 | 9.25 | -0.43% | 6,466,330 |
| Jul 3, 2026 | 9.17 | 9.36 | 9.10 | 9.29 | 9.29 | 1.31% | 6,600,014 |
| Jul 2, 2026 | 9.15 | 9.36 | 9.05 | 9.17 | 9.17 | 0.66% | 7,042,153 |
| Jul 1, 2026 | 8.76 | 9.19 | 8.68 | 9.11 | 9.11 | 4.00% | 7,846,096 |
| Jun 30, 2026 | 8.78 | 8.93 | 8.66 | 8.76 | 8.76 | -1.79% | 6,720,026 |
| Jun 29, 2026 | 8.59 | 8.95 | 8.34 | 8.92 | 8.92 | 3.84% | 10,334,695 |
| Jun 26, 2026 | 8.77 | 8.77 | 8.56 | 8.59 | 8.59 | -2.05% | 6,655,972 |
| Jun 25, 2026 | 8.90 | 8.91 | 8.52 | 8.77 | 8.77 | -1.57% | 8,504,399 |
| Jun 24, 2026 | 9.29 | 9.30 | 8.85 | 8.91 | 8.91 | -3.05% | 8,018,620 |
| Jun 23, 2026 | 9.05 | 9.36 | 9.00 | 9.19 | 9.19 | 2.00% | 11,841,011 |
| Jun 22, 2026 | 9.18 | 9.21 | 8.75 | 9.01 | 9.01 | -2.17% | 11,720,152 |
| Jun 18, 2026 | 9.04 | 9.36 | 9.04 | 9.21 | 9.21 | 1.21% | 7,134,261 |
| Jun 17, 2026 | 9.30 | 9.37 | 9.04 | 9.10 | 9.10 | -2.67% | 7,437,342 |
| Jun 16, 2026 | 9.56 | 9.56 | 9.33 | 9.35 | 9.35 | -2.30% | 5,422,114 |
| Jun 15, 2026 | 9.58 | 9.71 | 9.41 | 9.57 | 9.57 | 0.84% | 7,571,206 |
| Jun 12, 2026 | 9.47 | 9.71 | 9.45 | 9.49 | 9.49 | 0.33% | 8,233,792 |
| Jun 11, 2026 | 9.55 | 9.60 | 9.33 | 9.48 | 9.46 | -0.84% | 6,319,585 |
| Jun 10, 2026 | 9.50 | 9.59 | 9.20 | 9.56 | 9.54 | 0.63% | 10,180,930 |
| Jun 9, 2026 | 9.63 | 9.69 | 9.38 | 9.50 | 9.48 | -0.42% | 8,018,473 |
| Jun 8, 2026 | 9.76 | 9.88 | 9.38 | 9.54 | 9.52 | -3.34% | 10,775,599 |
| Jun 5, 2026 | 9.78 | 9.97 | 9.66 | 9.87 | 9.85 | 1.23% | 9,340,395 |