Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China · Delayed Price · Currency is CNY 7.05
-0.12 (-1.67%)
Aug 14, 2025, 1:45 PM CST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.25 | 7.28 | 7.16 | 7.17 | 7.17 | -1.78% | 59,389,102 |
| Aug 12, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.18% | 53,788,100 |
| Aug 11, 2025 | 7.45 | 7.54 | 7.32 | 7.54 | 7.54 | 0.67% | 47,920,822 |
| Aug 8, 2025 | 7.60 | 7.65 | 7.40 | 7.49 | 7.49 | -2.60% | 69,449,261 |
| Aug 7, 2025 | 7.39 | 7.80 | 7.33 | 7.69 | 7.69 | 3.64% | 116,489,289 |
| Aug 6, 2025 | 7.48 | 7.48 | 7.20 | 7.42 | 7.42 | -0.80% | 65,244,025 |
| Aug 5, 2025 | 7.26 | 7.70 | 7.25 | 7.48 | 7.48 | 2.61% | 74,323,001 |
| Aug 4, 2025 | 7.08 | 7.31 | 7.01 | 7.29 | 7.29 | 1.96% | 52,608,994 |
| Aug 1, 2025 | 7.47 | 7.47 | 7.07 | 7.15 | 7.15 | -3.25% | 63,963,272 |
| Jul 31, 2025 | 7.28 | 7.63 | 7.28 | 7.39 | 7.39 | -0.14% | 80,490,979 |
| Jul 30, 2025 | 7.55 | 7.77 | 7.21 | 7.40 | 7.40 | -5.01% | 103,186,305 |
| Jul 29, 2025 | 7.68 | 8.14 | 7.47 | 7.79 | 7.79 | 1.17% | 131,859,251 |
| Jul 28, 2025 | 7.96 | 8.20 | 7.60 | 7.70 | 7.70 | -0.39% | 185,101,136 |
| Jul 25, 2025 | 7.04 | 7.73 | 7.01 | 7.73 | 7.73 | 9.96% | 96,843,584 |
| Jul 24, 2025 | 7.04 | 7.14 | 6.98 | 7.03 | 7.03 | -2.77% | 79,055,066 |
| Jul 23, 2025 | 6.89 | 7.23 | 6.78 | 7.23 | 7.23 | 3.43% | 115,939,964 |
| Jul 22, 2025 | 7.32 | 7.58 | 6.96 | 6.99 | 6.99 | -3.98% | 143,889,848 |
| Jul 21, 2025 | 7.60 | 7.72 | 7.25 | 7.28 | 7.28 | -6.55% | 187,789,960 |
| Jul 18, 2025 | 7.46 | 7.79 | 7.46 | 7.79 | 7.79 | 10.03% | 127,500,497 |
| Jul 17, 2025 | 6.45 | 7.08 | 6.41 | 7.08 | 7.08 | 9.94% | 124,996,894 |
| Jul 16, 2025 | 6.41 | 6.66 | 6.40 | 6.44 | 6.44 | 1.10% | 58,999,300 |
| Jul 15, 2025 | 6.36 | 6.40 | 6.15 | 6.37 | 6.37 | 1.11% | 33,364,000 |
| Jul 14, 2025 | 6.28 | 6.32 | 6.21 | 6.30 | 6.30 | 0.32% | 21,186,380 |
| Jul 11, 2025 | 6.20 | 6.40 | 6.18 | 6.28 | 6.28 | 1.78% | 37,219,802 |
| Jul 10, 2025 | 6.13 | 6.20 | 6.11 | 6.17 | 6.17 | 0.16% | 13,652,200 |
| Jul 9, 2025 | 6.23 | 6.27 | 6.13 | 6.16 | 6.16 | -1.12% | 22,914,700 |
| Jul 8, 2025 | 6.20 | 6.24 | 6.19 | 6.23 | 6.23 | 0.16% | 19,109,300 |
| Jul 7, 2025 | 6.17 | 6.22 | 6.15 | 6.22 | 6.22 | 0.16% | 13,418,700 |
| Jul 4, 2025 | 6.24 | 6.27 | 6.16 | 6.21 | 6.21 | -0.48% | 18,227,800 |
| Jul 3, 2025 | 6.20 | 6.25 | 6.18 | 6.24 | 6.24 | 0.97% | 16,867,000 |
| Jul 2, 2025 | 6.25 | 6.26 | 6.15 | 6.18 | 6.18 | -1.12% | 22,527,000 |
| Jul 1, 2025 | 6.29 | 6.35 | 6.20 | 6.25 | 6.25 | -0.16% | 29,479,695 |
| Jun 30, 2025 | 6.23 | 6.29 | 6.18 | 6.26 | 6.26 | 0.97% | 43,444,700 |
| Jun 27, 2025 | 6.37 | 6.37 | 6.16 | 6.20 | 6.20 | -3.73% | 88,845,633 |
| Jun 26, 2025 | 5.86 | 6.44 | 5.83 | 6.44 | 6.44 | 10.09% | 85,023,775 |
| Jun 25, 2025 | 5.79 | 5.85 | 5.76 | 5.85 | 5.85 | 0.86% | 16,645,800 |
| Jun 24, 2025 | 5.72 | 6.00 | 5.70 | 5.80 | 5.80 | 1.40% | 35,695,350 |
| Jun 23, 2025 | 5.59 | 5.73 | 5.56 | 5.72 | 5.72 | 1.78% | 9,719,000 |
| Jun 20, 2025 | 5.65 | 5.70 | 5.60 | 5.62 | 5.62 | -1.23% | 7,948,963 |
| Jun 19, 2025 | 5.82 | 5.82 | 5.64 | 5.69 | 5.69 | -1.90% | 15,069,100 |
| Jun 18, 2025 | 5.87 | 5.89 | 5.78 | 5.80 | 5.80 | -1.53% | 10,679,750 |
| Jun 17, 2025 | 5.94 | 5.94 | 5.86 | 5.89 | 5.89 | -0.34% | 7,571,250 |
| Jun 16, 2025 | 5.85 | 5.95 | 5.82 | 5.91 | 5.91 | 0.51% | 9,309,300 |
| Jun 13, 2025 | 6.00 | 6.06 | 5.87 | 5.88 | 5.88 | -2.33% | 16,190,500 |
| Jun 12, 2025 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | -1.31% | 16,078,300 |
| Jun 11, 2025 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | 0.16% | 13,592,900 |
| Jun 10, 2025 | 6.22 | 6.27 | 6.04 | 6.09 | 6.09 | -2.09% | 22,516,562 |
| Jun 9, 2025 | 6.12 | 6.28 | 6.11 | 6.22 | 6.22 | 0.65% | 23,332,564 |
| Jun 6, 2025 | 6.23 | 6.24 | 6.10 | 6.18 | 6.18 | -2.06% | 34,454,800 |
| Jun 5, 2025 | 6.14 | 6.49 | 6.10 | 6.31 | 6.31 | 3.27% | 82,750,292 |