Skip to main content
logo
Guangdong Yangshan United Precision Manufacturing Co., Ltd. (SHE:001268)
China flag China · Delayed Price · Currency is CNY
19.27
-1.00 (-4.93%)
Nov 3, 2026, 3:04 PM CST

SHE:001268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202620.4020.4019.0419.2719.27-4.93%1,774,480
Nov 2, 202620.1420.4918.9020.2720.271.60%2,344,660
Oct 30, 202620.4021.1919.8319.9519.95-3.44%3,028,020
Oct 29, 202620.9321.1420.5620.6620.66-1.24%2,362,780
Oct 28, 202619.9921.0719.9920.9220.924.29%3,121,290
Oct 27, 202621.1121.4420.0620.0620.06-5.29%1,745,400
Oct 26, 202621.1021.5520.7121.1821.18-0.98%1,662,300
Oct 23, 202620.7921.5019.4621.3921.391.86%3,173,560
Oct 22, 202621.9622.4021.0021.0021.00-3.93%2,016,160
Oct 21, 202622.2922.7021.6221.8621.86-1.93%2,038,300
Oct 20, 202621.3122.9421.2322.2922.294.11%2,209,200
Oct 19, 202621.5122.2120.4821.4121.41-1.65%2,491,240
Oct 16, 202621.6922.2321.5121.7721.770.55%2,583,589
Oct 15, 202621.9822.1021.0221.6521.65-2.83%2,722,340
Oct 14, 202623.2523.2522.1422.2822.28-3.92%2,114,180
Oct 13, 202623.0223.5422.0123.1923.19-0.43%2,822,980
Oct 12, 202623.9724.5023.2223.2923.29-3.56%2,339,180
Oct 9, 202624.2324.2522.4324.1524.15-0.54%3,932,620
Oct 8, 202625.5325.5523.8424.2824.28-3.73%4,005,000
Sep 30, 202625.5025.7924.9025.2225.22-0.71%2,534,909
Sep 29, 202625.5325.9525.0225.4025.40-0.39%4,057,971
Sep 28, 202626.5826.5824.1225.5025.50-1.89%6,372,855
Sep 24, 202627.6127.7425.8025.9925.99-4.34%7,719,764
Sep 23, 202627.0027.2125.7227.1727.172.26%13,759,450
Sep 22, 202624.4326.5724.3026.5726.5710.02%9,346,834
Sep 21, 202624.2024.4323.9024.1524.150.42%2,284,904
Sep 18, 202623.9424.4523.5724.0524.050.54%2,615,920
Sep 17, 202624.2524.4023.8123.9223.92-1.36%1,640,200
Sep 16, 202623.9324.6323.8824.2524.250.75%2,380,393
Sep 15, 202624.0424.6623.5924.0724.070.08%2,207,140
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