Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China · Delayed Price · Currency is CNY 5.79
+0.06 (1.05%)
May 22, 2026, 3:04 PM CST
SHE:002178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | -2.97% | 12,521,800 |
| May 13, 2026 | 5.72 | 5.75 | 5.64 | 5.73 | 5.73 | 0.17% | 10,322,211 |
| May 12, 2026 | 5.84 | 5.85 | 5.67 | 5.72 | 5.72 | -2.39% | 16,800,303 |
| May 11, 2026 | 5.90 | 5.91 | 5.82 | 5.86 | 5.86 | -0.85% | 14,942,778 |
| May 8, 2026 | 5.83 | 5.93 | 5.82 | 5.91 | 5.91 | 0.85% | 12,071,890 |
| May 7, 2026 | 5.90 | 5.92 | 5.85 | 5.86 | 5.86 | -0.51% | 10,787,468 |
| May 6, 2026 | 5.84 | 5.93 | 5.83 | 5.89 | 5.89 | 1.03% | 11,940,980 |
| Apr 30, 2026 | 5.98 | 6.02 | 5.80 | 5.83 | 5.83 | -3.80% | 23,933,580 |
| Apr 29, 2026 | 6.01 | 6.10 | 5.98 | 6.06 | 6.06 | 1.00% | 11,733,540 |
| Apr 28, 2026 | 6.12 | 6.12 | 5.99 | 6.00 | 6.00 | -2.12% | 13,690,500 |
| Apr 27, 2026 | 6.06 | 6.15 | 5.98 | 6.13 | 6.13 | 0.49% | 15,314,410 |
| Apr 24, 2026 | 6.03 | 6.12 | 6.01 | 6.10 | 6.10 | 2.18% | 15,400,504 |
| Apr 23, 2026 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | -1.32% | 11,721,005 |
| Apr 22, 2026 | 6.00 | 6.06 | 5.97 | 6.05 | 6.05 | 0.33% | 9,143,590 |
| Apr 21, 2026 | 6.02 | 6.04 | 5.93 | 6.03 | 6.03 | -0.17% | 12,662,330 |
| Apr 20, 2026 | 6.02 | 6.08 | 6.00 | 6.04 | 6.04 | -0.33% | 8,994,300 |
| Apr 17, 2026 | 6.11 | 6.15 | 6.02 | 6.06 | 6.06 | -1.30% | 10,822,800 |
| Apr 16, 2026 | 6.05 | 6.16 | 6.01 | 6.14 | 6.14 | 1.82% | 11,444,360 |
| Apr 15, 2026 | 6.15 | 6.17 | 6.03 | 6.03 | 6.03 | -1.95% | 11,775,900 |
| Apr 14, 2026 | 6.26 | 6.28 | 6.08 | 6.15 | 6.15 | -0.65% | 13,899,600 |
| Apr 13, 2026 | 6.19 | 6.22 | 6.11 | 6.19 | 6.19 | 0.32% | 8,865,460 |
| Apr 10, 2026 | 6.25 | 6.26 | 6.16 | 6.17 | 6.17 | -0.16% | 10,436,700 |
| Apr 9, 2026 | 6.29 | 6.31 | 6.16 | 6.18 | 6.18 | -2.22% | 12,829,600 |
| Apr 8, 2026 | 6.19 | 6.33 | 6.16 | 6.32 | 6.32 | 4.12% | 17,027,800 |
| Apr 7, 2026 | 6.00 | 6.09 | 5.95 | 6.07 | 6.07 | 1.17% | 9,191,000 |
| Apr 3, 2026 | 6.20 | 6.24 | 5.96 | 6.00 | 6.00 | -2.91% | 13,407,000 |
| Apr 2, 2026 | 6.26 | 6.38 | 6.15 | 6.18 | 6.18 | -2.22% | 12,924,670 |
| Apr 1, 2026 | 6.25 | 6.47 | 6.19 | 6.32 | 6.32 | 3.10% | 21,469,300 |
| Mar 31, 2026 | 6.25 | 6.32 | 6.13 | 6.13 | 6.13 | -1.29% | 13,969,640 |
| Mar 30, 2026 | 6.03 | 6.22 | 5.98 | 6.21 | 6.21 | 1.80% | 17,274,100 |
| Mar 27, 2026 | 5.96 | 6.12 | 5.93 | 6.10 | 6.10 | 1.67% | 11,549,000 |
| Mar 26, 2026 | 6.19 | 6.23 | 5.98 | 6.00 | 6.00 | -3.07% | 17,347,090 |
| Mar 25, 2026 | 6.11 | 6.22 | 6.09 | 6.19 | 6.19 | 1.48% | 15,724,700 |
| Mar 24, 2026 | 6.02 | 6.13 | 5.87 | 6.10 | 6.10 | 4.45% | 21,039,400 |
| Mar 23, 2026 | 6.06 | 6.11 | 5.80 | 5.84 | 5.84 | -5.96% | 25,875,500 |
| Mar 20, 2026 | 6.59 | 6.64 | 6.21 | 6.21 | 6.21 | -5.91% | 29,449,900 |
| Mar 19, 2026 | 6.60 | 6.74 | 6.55 | 6.60 | 6.60 | -0.90% | 21,119,200 |
| Mar 18, 2026 | 6.55 | 6.73 | 6.50 | 6.66 | 6.66 | 2.62% | 20,949,700 |
| Mar 17, 2026 | 6.77 | 6.78 | 6.48 | 6.49 | 6.49 | -4.14% | 24,614,100 |
| Mar 16, 2026 | 6.57 | 6.79 | 6.56 | 6.77 | 6.77 | 3.52% | 33,305,902 |
| Mar 13, 2026 | 6.70 | 6.73 | 6.51 | 6.54 | 6.54 | -2.53% | 24,755,900 |
| Mar 12, 2026 | 6.78 | 6.84 | 6.66 | 6.71 | 6.71 | -1.90% | 27,982,010 |
| Mar 11, 2026 | 6.81 | 6.92 | 6.74 | 6.84 | 6.84 | - | 41,168,162 |
| Mar 10, 2026 | 6.94 | 6.97 | 6.80 | 6.84 | 6.84 | -1.30% | 49,610,906 |