Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China · Delayed Price · Currency is CNY 4.650
-0.030 (-0.64%)
Aug 17, 2026, 3:05 PM CST
SHE:002178 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.67 | 4.69 | 4.58 | 4.64 | - | -0.85% | 12,866,980 |
| Aug 14, 2026 | 4.80 | 4.82 | 4.61 | 4.68 | 4.68 | -2.90% | 26,815,932 |
| Aug 13, 2026 | 5.09 | 5.20 | 4.80 | 4.82 | 4.82 | -5.30% | 58,831,128 |
| Aug 12, 2026 | 4.79 | 5.09 | 4.68 | 5.09 | 5.09 | 9.94% | 29,249,080 |
| Aug 11, 2026 | 4.63 | 4.67 | 4.52 | 4.63 | 4.63 | - | 10,649,200 |
| Aug 10, 2026 | 4.49 | 4.64 | 4.45 | 4.63 | 4.63 | 2.89% | 12,171,813 |
| Aug 7, 2026 | 4.59 | 4.59 | 4.41 | 4.50 | 4.50 | -1.75% | 11,735,777 |
| Aug 6, 2026 | 4.58 | 4.67 | 4.51 | 4.58 | 4.58 | -0.65% | 10,976,000 |
| Aug 5, 2026 | 4.61 | 4.68 | 4.56 | 4.61 | 4.61 | -0.65% | 15,680,700 |
| Aug 4, 2026 | 4.62 | 4.67 | 4.56 | 4.64 | 4.64 | 0.87% | 11,937,600 |
| Aug 3, 2026 | 4.51 | 4.60 | 4.48 | 4.60 | 4.60 | 2.22% | 9,800,580 |
| Jul 31, 2026 | 4.47 | 4.53 | 4.42 | 4.50 | 4.50 | 3.21% | 11,756,900 |
| Jul 30, 2026 | 4.41 | 4.51 | 4.35 | 4.36 | 4.36 | -1.58% | 12,110,300 |
| Jul 29, 2026 | 4.37 | 4.43 | 4.33 | 4.43 | 4.43 | 1.37% | 9,873,200 |
| Jul 28, 2026 | 4.26 | 4.42 | 4.23 | 4.37 | 4.37 | 2.58% | 13,830,500 |
| Jul 27, 2026 | 4.15 | 4.28 | 4.13 | 4.26 | 4.26 | 2.90% | 11,374,560 |
| Jul 24, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -2.13% | 8,903,100 |
| Jul 23, 2026 | 4.12 | 4.25 | 4.08 | 4.23 | 4.23 | 2.92% | 13,055,300 |
| Jul 22, 2026 | 4.16 | 4.21 | 4.08 | 4.11 | 4.11 | -1.67% | 9,472,907 |
| Jul 21, 2026 | 4.15 | 4.20 | 4.00 | 4.18 | 4.18 | 0.72% | 14,874,493 |
| Jul 20, 2026 | 4.22 | 4.36 | 4.08 | 4.15 | 4.15 | -1.43% | 15,641,900 |
| Jul 17, 2026 | 4.32 | 4.48 | 4.16 | 4.21 | 4.21 | -3.00% | 15,605,000 |
| Jul 16, 2026 | 4.22 | 4.41 | 4.20 | 4.34 | 4.34 | 1.64% | 14,649,700 |
| Jul 15, 2026 | 4.21 | 4.34 | 4.19 | 4.27 | 4.27 | 0.47% | 11,425,700 |
| Jul 14, 2026 | 4.18 | 4.26 | 4.10 | 4.25 | 4.25 | 0.71% | 12,048,290 |
| Jul 13, 2026 | 4.38 | 4.40 | 4.17 | 4.22 | 4.22 | -3.87% | 12,773,294 |
| Jul 10, 2026 | 4.26 | 4.48 | 4.20 | 4.39 | 4.39 | 2.81% | 15,487,500 |
| Jul 9, 2026 | 4.25 | 4.32 | 4.16 | 4.27 | 4.27 | - | 8,498,900 |
| Jul 8, 2026 | 4.22 | 4.31 | 4.19 | 4.27 | 4.27 | 0.95% | 9,280,900 |
| Jul 7, 2026 | 4.38 | 4.38 | 4.20 | 4.23 | 4.23 | -3.20% | 9,979,121 |
| Jul 6, 2026 | 4.51 | 4.53 | 4.36 | 4.37 | 4.37 | -2.46% | 11,043,400 |
| Jul 3, 2026 | 4.39 | 4.54 | 4.38 | 4.48 | 4.48 | 1.82% | 13,914,225 |
| Jul 2, 2026 | 4.46 | 4.56 | 4.38 | 4.40 | 4.40 | -1.57% | 14,459,400 |
| Jul 1, 2026 | 4.37 | 4.55 | 4.34 | 4.47 | 4.47 | 3.00% | 17,672,411 |
| Jun 30, 2026 | 4.40 | 4.47 | 4.27 | 4.34 | 4.34 | -1.81% | 17,518,375 |
| Jun 29, 2026 | 4.41 | 4.46 | 4.28 | 4.42 | 4.42 | -0.23% | 12,593,500 |
| Jun 26, 2026 | 4.52 | 4.56 | 4.39 | 4.43 | 4.43 | -2.21% | 12,458,304 |
| Jun 25, 2026 | 4.65 | 4.67 | 4.50 | 4.53 | 4.53 | -3.00% | 12,605,200 |
| Jun 24, 2026 | 4.94 | 4.96 | 4.64 | 4.67 | 4.67 | -5.85% | 13,919,826 |
| Jun 23, 2026 | 4.88 | 5.01 | 4.88 | 4.96 | 4.96 | 0.20% | 9,876,203 |
| Jun 22, 2026 | 4.90 | 4.95 | 4.74 | 4.95 | 4.95 | 0.41% | 13,332,403 |
| Jun 18, 2026 | 5.10 | 5.10 | 4.93 | 4.93 | 4.93 | -3.52% | 12,277,400 |
| Jun 17, 2026 | 5.27 | 5.30 | 5.10 | 5.11 | 5.11 | -4.13% | 14,865,600 |
| Jun 16, 2026 | 5.35 | 5.38 | 5.27 | 5.33 | 5.33 | -1.11% | 8,354,600 |
| Jun 15, 2026 | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | 1.13% | 8,200,675 |
| Jun 12, 2026 | 5.30 | 5.44 | 5.27 | 5.33 | 5.33 | 1.14% | 9,840,600 |
| Jun 11, 2026 | 5.38 | 5.45 | 5.22 | 5.27 | 5.27 | -3.83% | 10,127,738 |
| Jun 10, 2026 | 5.50 | 5.58 | 5.39 | 5.48 | 5.48 | -3.86% | 16,537,700 |
| Jun 9, 2026 | 5.46 | 5.70 | 5.42 | 5.70 | 5.70 | 5.17% | 28,798,266 |
| Jun 8, 2026 | 5.30 | 5.42 | 5.15 | 5.42 | 5.42 | - | 14,641,200 |