Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China · Delayed Price · Currency is CNY 6.57
-0.13 (-1.94%)
Sep 26, 2025, 3:04 PM CST
SHE:002178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.74 | 6.74 | 6.57 | 6.57 | 6.57 | -1.94% | 14,185,700 |
| Sep 25, 2025 | 6.81 | 6.83 | 6.69 | 6.70 | 6.70 | -1.62% | 16,723,009 |
| Sep 24, 2025 | 6.58 | 6.81 | 6.58 | 6.81 | 6.81 | 3.65% | 25,577,200 |
| Sep 23, 2025 | 6.76 | 6.78 | 6.45 | 6.57 | 6.57 | -2.52% | 23,458,719 |
| Sep 22, 2025 | 6.73 | 6.80 | 6.65 | 6.74 | 6.74 | -0.15% | 18,180,502 |
| Sep 19, 2025 | 6.95 | 7.00 | 6.74 | 6.75 | 6.75 | -2.88% | 29,257,400 |
| Sep 18, 2025 | 7.14 | 7.18 | 6.91 | 6.95 | 6.95 | -2.52% | 37,879,278 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.11 | 7.13 | 7.13 | -1.11% | 22,210,156 |
| Sep 16, 2025 | 7.12 | 7.21 | 7.08 | 7.21 | 7.21 | 1.41% | 23,217,868 |
| Sep 15, 2025 | 7.16 | 7.19 | 7.06 | 7.11 | 7.11 | -1.11% | 24,892,880 |
| Sep 12, 2025 | 7.28 | 7.38 | 7.18 | 7.19 | 7.19 | -0.83% | 29,599,082 |
| Sep 11, 2025 | 7.16 | 7.26 | 7.07 | 7.25 | 7.25 | 0.69% | 28,072,200 |
| Sep 10, 2025 | 7.28 | 7.36 | 7.12 | 7.20 | 7.20 | -1.10% | 27,616,828 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.26 | 7.28 | 7.28 | -3.32% | 32,558,020 |
| Sep 8, 2025 | 7.53 | 7.56 | 7.42 | 7.53 | 7.53 | - | 45,595,664 |
| Sep 5, 2025 | 7.19 | 7.62 | 7.00 | 7.53 | 7.53 | 4.87% | 78,576,605 |
| Sep 4, 2025 | 6.96 | 7.67 | 6.96 | 7.18 | 7.18 | 3.01% | 79,912,660 |
| Sep 3, 2025 | 7.24 | 7.27 | 6.96 | 6.97 | 6.97 | -3.73% | 28,332,200 |
| Sep 2, 2025 | 7.51 | 7.51 | 7.10 | 7.24 | 7.24 | -3.08% | 41,359,100 |
| Sep 1, 2025 | 7.30 | 7.50 | 7.28 | 7.47 | 7.47 | 2.33% | 40,277,800 |
| Aug 29, 2025 | 7.58 | 7.59 | 7.30 | 7.30 | 7.30 | -3.69% | 40,226,065 |
| Aug 28, 2025 | 7.48 | 7.65 | 7.22 | 7.58 | 7.58 | -0.13% | 65,430,775 |
| Aug 27, 2025 | 7.83 | 7.95 | 7.57 | 7.59 | 7.59 | -2.06% | 87,509,790 |
| Aug 26, 2025 | 7.53 | 7.85 | 7.47 | 7.75 | 7.75 | 2.65% | 85,502,670 |
| Aug 25, 2025 | 7.67 | 7.73 | 7.47 | 7.55 | 7.55 | -0.53% | 76,589,343 |
| Aug 22, 2025 | 7.28 | 7.75 | 7.26 | 7.59 | 7.59 | 5.12% | 113,460,404 |
| Aug 21, 2025 | 7.28 | 7.33 | 7.18 | 7.22 | 7.22 | -0.69% | 38,848,339 |
| Aug 20, 2025 | 7.20 | 7.33 | 7.16 | 7.27 | 7.27 | 0.28% | 36,010,998 |
| Aug 19, 2025 | 7.28 | 7.33 | 7.18 | 7.25 | 7.25 | -0.14% | 39,479,160 |
| Aug 18, 2025 | 7.19 | 7.28 | 7.16 | 7.26 | 7.26 | 0.97% | 41,935,798 |
| Aug 15, 2025 | 7.05 | 7.20 | 7.00 | 7.19 | 7.19 | 2.42% | 41,146,700 |
| Aug 14, 2025 | 7.23 | 7.25 | 7.01 | 7.02 | 7.02 | -2.09% | 51,146,850 |
| 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 |