Gansu Yatai Industrial Developent Co.,Ltd. (SHE:000691)
China · Delayed Price · Currency is CNY 8.59
+0.34 (4.12%)
May 28, 2026, 4:49 PM CST
SHE:000691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.25 | 8.66 | 8.24 | 8.59 | 8.59 | 4.12% | 10,064,300 |
| May 27, 2026 | 8.50 | 8.51 | 8.20 | 8.25 | 8.25 | -2.94% | 5,629,000 |
| May 26, 2026 | 8.46 | 8.55 | 8.31 | 8.50 | 8.50 | -0.23% | 6,533,918 |
| May 25, 2026 | 8.33 | 8.68 | 8.31 | 8.52 | 8.52 | - | 7,295,900 |
| May 22, 2026 | 8.31 | 8.55 | 8.20 | 8.52 | 8.52 | 3.27% | 6,135,901 |
| May 21, 2026 | 8.29 | 8.53 | 8.15 | 8.25 | 8.25 | -0.84% | 6,160,800 |
| May 20, 2026 | 8.30 | 8.38 | 8.25 | 8.32 | 8.32 | 0.12% | 4,303,300 |
| May 19, 2026 | 8.24 | 8.38 | 8.06 | 8.31 | 8.31 | 0.12% | 6,286,060 |
| May 18, 2026 | 8.45 | 8.70 | 8.30 | 8.30 | 8.30 | -5.03% | 7,960,800 |
| May 15, 2026 | 8.48 | 8.85 | 8.41 | 8.74 | 8.74 | 3.07% | 9,568,501 |
| May 14, 2026 | 8.48 | 8.69 | 8.39 | 8.48 | 8.48 | 0.12% | 10,140,200 |
| May 13, 2026 | 8.02 | 8.47 | 7.98 | 8.47 | 8.47 | 4.96% | 8,889,700 |
| May 12, 2026 | 7.88 | 8.27 | 7.88 | 8.07 | 8.07 | 1.89% | 6,918,400 |
| May 11, 2026 | 8.03 | 8.03 | 7.86 | 7.92 | 7.92 | -1.25% | 5,560,725 |
| May 8, 2026 | 7.95 | 8.09 | 7.84 | 8.02 | 8.02 | 1.01% | 5,823,025 |
| May 7, 2026 | 7.69 | 8.01 | 7.65 | 7.94 | 7.94 | 2.98% | 7,205,365 |
| May 6, 2026 | 7.63 | 7.73 | 7.51 | 7.71 | 7.71 | 0.78% | 5,621,350 |
| Apr 30, 2026 | 7.58 | 7.74 | 7.53 | 7.65 | 7.65 | 1.73% | 8,107,000 |
| Apr 29, 2026 | 7.22 | 7.52 | 7.11 | 7.52 | 7.52 | 5.03% | 4,363,600 |
| Apr 28, 2026 | 7.35 | 7.48 | 7.15 | 7.16 | 7.16 | -3.63% | 5,180,200 |
| Apr 27, 2026 | 7.30 | 7.44 | 7.18 | 7.43 | 7.43 | 0.27% | 4,920,900 |
| Apr 24, 2026 | 7.49 | 7.56 | 7.38 | 7.41 | 7.41 | -1.07% | 4,510,900 |
| Apr 23, 2026 | 7.63 | 7.66 | 7.35 | 7.49 | 7.49 | -2.09% | 6,699,600 |
| Apr 22, 2026 | 7.79 | 7.82 | 7.64 | 7.65 | 7.65 | -2.17% | 4,532,700 |
| Apr 21, 2026 | 7.96 | 7.97 | 7.78 | 7.82 | 7.82 | -2.49% | 6,827,425 |
| Apr 20, 2026 | 7.98 | 8.05 | 7.89 | 8.02 | 8.02 | -0.74% | 4,516,291 |
| Apr 17, 2026 | 8.10 | 8.17 | 8.02 | 8.08 | 8.08 | -0.49% | 4,738,600 |
| Apr 16, 2026 | 8.01 | 8.18 | 8.00 | 8.12 | 8.12 | 1.63% | 5,478,500 |
| Apr 15, 2026 | 8.05 | 8.15 | 7.94 | 7.99 | 7.99 | -0.50% | 4,452,200 |
| Apr 14, 2026 | 8.02 | 8.10 | 7.88 | 8.03 | 8.03 | -0.50% | 7,191,550 |
| Apr 13, 2026 | 8.02 | 8.26 | 8.00 | 8.07 | 8.07 | 0.50% | 5,115,301 |
| Apr 10, 2026 | 7.97 | 8.18 | 7.89 | 8.03 | 8.03 | 1.26% | 5,538,200 |
| Apr 9, 2026 | 7.83 | 7.94 | 7.77 | 7.93 | 7.93 | - | 5,847,250 |
| Apr 8, 2026 | 7.70 | 7.97 | 7.66 | 7.93 | 7.93 | 4.48% | 7,180,802 |
| Apr 7, 2026 | 7.68 | 7.78 | 7.44 | 7.59 | 7.59 | -1.17% | 4,653,626 |
| Apr 3, 2026 | 7.75 | 7.88 | 7.68 | 7.68 | 7.68 | -1.79% | 4,128,000 |
| Apr 2, 2026 | 7.93 | 8.06 | 7.75 | 7.82 | 7.82 | -1.39% | 5,163,900 |
| Apr 1, 2026 | 8.07 | 8.10 | 7.84 | 7.93 | 7.93 | -0.38% | 6,129,020 |
| Mar 31, 2026 | 8.41 | 8.46 | 7.96 | 7.96 | 7.96 | -5.01% | 12,573,820 |
| Mar 30, 2026 | 8.32 | 8.55 | 8.19 | 8.38 | 8.38 | -0.36% | 7,234,150 |
| Mar 27, 2026 | 8.25 | 8.55 | 8.21 | 8.41 | 8.41 | 1.57% | 5,683,300 |
| Mar 26, 2026 | 8.25 | 8.36 | 8.16 | 8.28 | 8.28 | 0.73% | 6,717,600 |
| Mar 25, 2026 | 7.91 | 8.22 | 7.91 | 8.22 | 8.22 | 4.98% | 7,896,200 |
| Mar 24, 2026 | 7.73 | 7.84 | 7.58 | 7.83 | 7.83 | 1.69% | 5,283,692 |
| Mar 23, 2026 | 7.90 | 8.05 | 7.70 | 7.70 | 7.70 | -5.06% | 7,523,950 |
| Mar 20, 2026 | 8.25 | 8.33 | 8.06 | 8.11 | 8.11 | -1.70% | 5,146,889 |
| Mar 19, 2026 | 8.30 | 8.47 | 8.23 | 8.25 | 8.25 | -1.90% | 5,264,391 |
| Mar 18, 2026 | 8.21 | 8.48 | 8.11 | 8.41 | 8.41 | 1.57% | 5,519,000 |
| Mar 17, 2026 | 8.27 | 8.60 | 8.27 | 8.28 | 8.28 | 1.10% | 6,718,800 |
| Mar 16, 2026 | 8.33 | 8.37 | 8.15 | 8.19 | 8.19 | -2.62% | 5,880,252 |