Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China · Delayed Price · Currency is CNY 4.140
-0.090 (-2.13%)
Jul 24, 2026, 3:04 PM CST
SHE:002178 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 5.45 | 5.52 | 5.36 | 5.42 | 5.42 | - | 12,709,800 |
| Jun 4, 2026 | 5.51 | 5.59 | 5.37 | 5.42 | 5.42 | -1.81% | 13,942,520 |
| Jun 3, 2026 | 5.58 | 5.61 | 5.45 | 5.52 | 5.52 | -1.60% | 14,160,800 |
| Jun 2, 2026 | 5.81 | 5.82 | 5.56 | 5.61 | 5.61 | -3.77% | 18,465,700 |
| Jun 1, 2026 | 5.65 | 5.89 | 5.62 | 5.83 | 5.83 | 1.92% | 18,402,100 |
| May 29, 2026 | 6.08 | 6.10 | 5.66 | 5.72 | 5.72 | -6.69% | 35,155,524 |
| May 28, 2026 | 5.98 | 6.14 | 5.90 | 6.13 | 6.13 | 1.49% | 29,442,164 |
| May 27, 2026 | 6.16 | 6.42 | 6.04 | 6.04 | 6.04 | -1.95% | 35,813,175 |
| May 26, 2026 | 6.10 | 6.36 | 6.01 | 6.16 | 6.16 | -0.96% | 74,237,620 |
| May 25, 2026 | 5.77 | 6.37 | 5.74 | 6.22 | 6.22 | 7.43% | 89,621,940 |
| May 22, 2026 | 5.71 | 5.83 | 5.63 | 5.79 | 5.79 | 1.05% | 19,797,692 |
| May 21, 2026 | 5.91 | 5.93 | 5.67 | 5.73 | 5.73 | -3.54% | 24,919,492 |
| May 20, 2026 | 6.03 | 6.08 | 5.88 | 5.94 | 5.94 | -3.26% | 41,991,069 |
| May 19, 2026 | 5.58 | 6.14 | 5.57 | 6.14 | 6.14 | 10.04% | 26,950,780 |
| May 18, 2026 | 5.41 | 5.68 | 5.37 | 5.58 | 5.58 | 2.57% | 17,664,850 |
| May 15, 2026 | 5.51 | 5.53 | 5.37 | 5.44 | 5.44 | -2.16% | 14,291,192 |