Skip to main content
logo
Guangdong Yangshan United Precision Manufacturing Co., Ltd. (SHE:001268)
China flag China · Delayed Price · Currency is CNY
24.47
+0.42 (1.75%)
Sep 15, 2026, 10:35 AM CST

SHE:001268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202624.4424.4423.5924.0524.05-0.95%2,417,280
Sep 11, 202625.0825.0823.7224.2824.28-3.19%2,776,430
Sep 10, 202625.1225.7324.7725.0825.08-0.67%3,044,804
Sep 9, 202625.5126.1625.0925.2525.25-1.56%3,432,064
Sep 8, 202625.8926.2025.4825.6525.65-1.42%2,557,764
Sep 7, 202624.8126.2224.6026.0226.025.09%3,982,304
Sep 4, 202625.8025.8024.4524.7624.76-2.13%3,868,940
Sep 3, 202625.8326.3925.1125.3025.30-1.67%4,911,640
Sep 2, 202626.3126.3125.5225.7325.73-2.50%3,804,240
Sep 1, 202625.8326.9925.8326.3926.391.81%5,526,900
Aug 31, 202625.4826.3025.2025.9225.920.43%6,773,160
Aug 28, 202625.8526.4624.8825.8125.81-0.54%10,139,433
Aug 27, 202623.7126.8023.0525.9525.955.70%15,995,563
Aug 26, 202622.0924.5522.0824.5524.559.99%14,325,403
Aug 25, 202623.3924.6622.1322.3222.32-0.45%13,890,443
Aug 24, 202620.3822.4220.3822.4222.4210.01%5,869,460
Aug 21, 202620.0420.5619.6720.3820.381.29%2,198,020
Aug 20, 202619.9320.3319.6020.1220.122.08%2,028,180
Aug 19, 202620.3020.8919.6019.7119.71-4.41%3,149,020
Aug 18, 202620.2520.7219.9220.6220.621.83%3,274,538
Aug 17, 202620.6020.6219.6120.2520.25-0.93%4,064,926
Aug 14, 202619.8120.7119.6020.4420.443.18%3,476,500
Aug 13, 202619.6620.9019.4219.8119.811.33%5,265,480
Aug 12, 202619.3519.7419.2619.5519.551.03%1,974,760
Aug 11, 202619.3119.5518.8419.3519.35-0.97%2,079,390
Aug 10, 202619.4519.8119.1019.5419.54-0.05%2,441,480
Aug 7, 202619.5619.8018.8819.5519.550.26%2,753,360
Aug 6, 202619.4319.8619.0819.5019.50-0.61%2,949,720
Aug 5, 202619.1019.7618.7819.6219.622.45%3,232,540
Aug 4, 202617.9419.5017.7519.1519.156.92%3,257,304
Aug 3, 202617.5617.9717.1717.9117.914.19%3,096,580
Jul 31, 202616.5717.6616.5617.1917.195.91%3,958,400
Jul 30, 202617.3717.4916.2316.2316.23-5.91%3,104,040
Jul 29, 202617.7017.9016.7017.2517.25-2.65%3,004,980
Jul 28, 202618.0519.1917.6317.7217.72-2.53%3,205,400
Jul 27, 202618.0518.4917.8318.1818.180.39%3,483,120
Jul 24, 202618.3418.6017.8218.1118.11-1.63%2,428,040
Jul 23, 202618.1818.8618.0118.4118.411.32%2,500,430
Jul 22, 202618.4919.0017.9918.1718.17-1.73%3,717,060
Jul 21, 202617.3618.5315.7518.4918.495.66%5,594,620
Jul 20, 202619.6420.4017.5017.5017.50-9.98%3,522,940
Jul 17, 202620.9221.3619.2019.4419.44-8.00%3,530,520
Jul 16, 202621.5621.9820.6221.1321.13-1.45%3,286,520
Jul 15, 202621.4822.7221.1121.4421.441.18%4,390,324
Jul 14, 202621.9022.5020.9221.1921.19-8.03%6,985,430
Jul 13, 202625.6025.6623.0423.0423.04-10.00%2,405,260
Jul 10, 202625.7826.7024.9925.6025.600.87%3,233,744
Jul 9, 202626.5726.9524.7025.3825.38-2.12%3,148,280
Jul 8, 202628.1828.7925.9025.9325.93-8.92%4,969,144
Jul 7, 202629.2929.8028.2028.4728.47-0.35%5,394,524