Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China · Delayed Price · Currency is CNY 4.850
-0.140 (-2.81%)
Sep 30, 2026, 3:04 PM CST
SHE:002178 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.84 | 5.25 | 4.81 | 4.99 | 4.99 | 1.84% | 44,847,187 |
| Sep 28, 2026 | 5.05 | 5.11 | 4.85 | 4.90 | 4.90 | -3.35% | 50,296,090 |
| Sep 24, 2026 | 5.08 | 5.30 | 4.98 | 5.07 | 5.07 | -0.59% | 78,771,288 |
| Sep 23, 2026 | 5.21 | 5.40 | 5.04 | 5.10 | 5.10 | -8.77% | 114,916,376 |
| Sep 22, 2026 | 5.25 | 5.59 | 5.13 | 5.59 | 5.59 | 10.04% | 124,856,600 |
| Sep 21, 2026 | 4.60 | 5.08 | 4.60 | 5.08 | 5.08 | 9.96% | 47,047,741 |
| Sep 18, 2026 | 4.66 | 4.74 | 4.61 | 4.62 | 4.62 | -0.22% | 13,396,500 |
| Sep 17, 2026 | 4.59 | 4.65 | 4.54 | 4.63 | 4.63 | 0.43% | 8,553,980 |
| Sep 16, 2026 | 4.55 | 4.64 | 4.52 | 4.61 | 4.61 | 0.22% | 7,898,404 |
| Sep 15, 2026 | 4.71 | 4.75 | 4.58 | 4.60 | 4.60 | -2.95% | 12,065,300 |
| Sep 14, 2026 | 4.66 | 4.77 | 4.62 | 4.74 | 4.74 | 1.94% | 11,909,898 |
| Sep 11, 2026 | 4.74 | 4.74 | 4.61 | 4.65 | 4.65 | -2.11% | 8,671,000 |
| Sep 10, 2026 | 4.72 | 4.77 | 4.65 | 4.75 | 4.75 | 0.64% | 8,572,300 |
| Sep 9, 2026 | 4.75 | 4.76 | 4.69 | 4.72 | 4.72 | -1.05% | 7,511,900 |
| Sep 8, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 1.49% | 7,600,900 |
| Sep 7, 2026 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | 0.21% | 7,993,200 |
| Sep 4, 2026 | 4.68 | 4.78 | 4.66 | 4.69 | 4.69 | 0.43% | 11,137,800 |
| Sep 3, 2026 | 4.74 | 4.78 | 4.67 | 4.67 | 4.67 | -1.06% | 8,195,400 |
| Sep 2, 2026 | 4.74 | 4.75 | 4.67 | 4.72 | 4.72 | -0.84% | 8,926,093 |
| Sep 1, 2026 | 4.68 | 4.79 | 4.68 | 4.76 | 4.76 | 1.71% | 13,655,200 |
| Aug 31, 2026 | 4.58 | 4.69 | 4.52 | 4.68 | 4.68 | 0.43% | 9,930,300 |
| Aug 28, 2026 | 4.64 | 4.69 | 4.60 | 4.66 | 4.66 | 0.65% | 11,891,480 |
| Aug 27, 2026 | 4.62 | 4.66 | 4.60 | 4.63 | 4.63 | -0.22% | 8,350,500 |
| Aug 26, 2026 | 4.60 | 4.67 | 4.58 | 4.64 | 4.64 | 0.87% | 11,829,200 |
| Aug 25, 2026 | 4.48 | 4.62 | 4.43 | 4.60 | 4.60 | 2.68% | 14,771,800 |
| Aug 24, 2026 | 4.44 | 4.51 | 4.40 | 4.48 | 4.48 | 0.90% | 8,399,699 |
| Aug 21, 2026 | 4.43 | 4.48 | 4.32 | 4.44 | 4.44 | -0.89% | 11,575,900 |
| Aug 20, 2026 | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | 1.82% | 11,511,580 |
| Aug 19, 2026 | 4.51 | 4.54 | 4.39 | 4.40 | 4.40 | -3.93% | 15,066,780 |
| Aug 18, 2026 | 4.62 | 4.62 | 4.51 | 4.58 | 4.58 | -1.51% | 16,632,479 |
| Aug 17, 2026 | 4.67 | 4.69 | 4.58 | 4.65 | 4.65 | -0.64% | 19,172,980 |
| 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 |