Gansu Yatai Industrial Developent Co.,Ltd. (SHE:000691)
China · Delayed Price · Currency is CNY 5.83
-0.31 (-5.05%)
Sep 5, 2025, 2:45 PM CST
SHE:000691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -5.05% | 2,012,700 |
| Sep 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 1,681,500 |
| Sep 3, 2025 | 6.72 | 6.80 | 6.46 | 6.46 | 6.46 | -5.00% | 12,088,402 |
| Sep 2, 2025 | 6.63 | 6.95 | 6.39 | 6.80 | 6.80 | 2.56% | 11,882,565 |
| Sep 1, 2025 | 6.68 | 6.80 | 6.63 | 6.63 | 6.63 | -5.01% | 13,588,050 |
| Aug 29, 2025 | 7.20 | 7.41 | 6.89 | 6.98 | 6.98 | -3.72% | 14,033,650 |
| Aug 28, 2025 | 7.36 | 7.56 | 7.20 | 7.25 | 7.25 | -3.97% | 14,202,300 |
| Aug 27, 2025 | 7.18 | 7.64 | 7.18 | 7.55 | 7.55 | 3.71% | 18,438,200 |
| Aug 26, 2025 | 7.30 | 7.48 | 7.19 | 7.28 | 7.28 | -1.09% | 11,187,799 |
| Aug 25, 2025 | 7.50 | 7.55 | 7.28 | 7.36 | 7.36 | -3.92% | 16,714,995 |
| Aug 22, 2025 | 7.85 | 7.95 | 7.52 | 7.66 | 7.66 | -1.16% | 13,248,150 |
| Aug 21, 2025 | 7.79 | 8.03 | 7.69 | 7.75 | 7.75 | 1.04% | 16,484,677 |
| Aug 20, 2025 | 7.30 | 7.67 | 7.30 | 7.67 | 7.67 | 5.07% | 17,221,300 |
| Aug 19, 2025 | 6.85 | 7.30 | 6.80 | 7.30 | 7.30 | 5.04% | 16,283,701 |
| Aug 18, 2025 | 6.91 | 7.00 | 6.62 | 6.95 | 6.95 | 0.58% | 20,749,096 |
| Aug 15, 2025 | 6.61 | 6.91 | 6.37 | 6.91 | 6.91 | 5.02% | 22,781,819 |
| Aug 14, 2025 | 6.78 | 6.97 | 6.56 | 6.58 | 6.58 | -1.05% | 18,243,300 |
| Aug 13, 2025 | 6.90 | 6.98 | 6.65 | 6.65 | 6.65 | -5.00% | 19,849,347 |
| Aug 12, 2025 | 6.96 | 7.14 | 6.83 | 7.00 | 7.00 | -1.13% | 17,732,596 |
| Aug 11, 2025 | 7.51 | 7.66 | 6.96 | 7.08 | 7.08 | -3.41% | 37,510,887 |
| Aug 8, 2025 | 7.01 | 7.33 | 6.98 | 7.33 | 7.33 | 5.01% | 19,447,395 |
| Aug 7, 2025 | 6.83 | 7.00 | 6.58 | 6.98 | 6.98 | 2.95% | 25,348,625 |
| Aug 6, 2025 | 6.78 | 7.09 | 6.78 | 6.78 | 6.78 | -5.04% | 28,922,791 |
| Aug 5, 2025 | 6.87 | 7.14 | 6.50 | 7.14 | 7.14 | 5.00% | 28,545,954 |
| Aug 4, 2025 | 6.65 | 7.00 | 6.65 | 6.80 | 6.80 | 1.95% | 25,671,625 |
| Aug 1, 2025 | 6.57 | 6.67 | 6.46 | 6.67 | 6.67 | 5.04% | 21,618,581 |
| Jul 31, 2025 | 6.16 | 6.35 | 6.11 | 6.35 | 6.35 | 4.96% | 8,801,846 |
| Jul 30, 2025 | 6.18 | 6.35 | 5.97 | 6.05 | 6.05 | -2.58% | 17,229,953 |
| Jul 29, 2025 | 6.19 | 6.26 | 5.95 | 6.21 | 6.21 | 4.19% | 25,371,335 |
| Jul 28, 2025 | 5.60 | 5.96 | 5.59 | 5.96 | 5.96 | 4.93% | 7,586,985 |
| Jul 25, 2025 | 5.66 | 5.74 | 5.53 | 5.68 | 5.68 | 3.84% | 25,219,862 |
| Jul 24, 2025 | 5.26 | 5.47 | 5.24 | 5.47 | 5.47 | 4.99% | 9,311,508 |
| Jul 23, 2025 | 5.33 | 5.39 | 5.15 | 5.21 | 5.21 | -2.25% | 18,355,500 |
| Jul 22, 2025 | 5.40 | 5.46 | 5.23 | 5.33 | 5.33 | -3.09% | 28,864,742 |
| Jul 21, 2025 | 5.71 | 5.78 | 5.50 | 5.50 | 5.50 | -5.01% | 12,872,100 |
| Jul 18, 2025 | 5.65 | 5.79 | 5.42 | 5.79 | 5.79 | 5.08% | 30,128,080 |
| Jul 17, 2025 | 5.39 | 5.51 | 5.27 | 5.51 | 5.51 | 4.95% | 28,290,043 |
| Jul 16, 2025 | 5.03 | 5.25 | 5.03 | 5.25 | 5.25 | 5.00% | 13,567,900 |
| Jul 15, 2025 | 5.06 | 5.09 | 4.88 | 5.00 | 5.00 | 0.81% | 24,895,211 |
| Jul 14, 2025 | 5.34 | 5.34 | 4.86 | 4.96 | 4.96 | -2.55% | 49,629,299 |
| Jul 11, 2025 | 4.88 | 5.09 | 4.79 | 5.09 | 5.09 | 4.95% | 15,668,600 |
| Jul 10, 2025 | 4.80 | 4.96 | 4.75 | 4.85 | 4.85 | 0.62% | 18,318,000 |
| Jul 9, 2025 | 4.65 | 4.82 | 4.54 | 4.82 | 4.82 | 5.01% | 21,504,046 |
| Jul 8, 2025 | 4.55 | 4.59 | 4.50 | 4.59 | 4.59 | 5.03% | 17,721,550 |
| Jul 7, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 5.05% | 4,391,100 |
| Jul 4, 2025 | 4.33 | 4.39 | 4.11 | 4.16 | 4.16 | -3.93% | 12,703,342 |
| Jul 3, 2025 | 4.35 | 4.41 | 4.24 | 4.33 | 4.33 | - | 7,635,800 |
| Jul 2, 2025 | 4.24 | 4.38 | 4.24 | 4.33 | 4.33 | 1.41% | 7,786,200 |
| Jul 1, 2025 | 4.41 | 4.44 | 4.27 | 4.27 | 4.27 | -3.17% | 9,315,700 |
| Jun 30, 2025 | 4.50 | 4.56 | 4.38 | 4.41 | 4.41 | -2.65% | 8,555,200 |