Skip to main content
logo
Beijing Oriental Yuhong Waterproof Technology Co., Ltd. (SHE:002271)
China flag China · Delayed Price · Currency is CNY
16.08
+0.98 (6.49%)
Apr 8, 2026, 3:04 PM CST

SHE:002271 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202615.5916.2015.5416.0816.086.49%49,190,841
Apr 7, 202615.0915.3014.9515.1015.10-19,437,300
Apr 3, 202615.5415.6014.9715.1015.10-2.96%21,389,136
Apr 2, 202615.6115.6215.3115.5615.56-0.26%24,891,510
Apr 1, 202615.6115.8315.5315.6015.601.89%32,133,088
Mar 31, 202615.3515.8315.3015.3115.31-0.33%35,686,990
Mar 30, 202615.0515.6114.2515.3615.360.20%60,221,970
Mar 27, 202615.0715.5515.0615.3315.33-0.78%28,109,812
Mar 26, 202615.3715.7515.2215.4515.450.32%34,836,430
Mar 25, 202615.4115.7215.2815.4015.401.25%42,512,140
Mar 24, 202614.3015.2513.9915.2115.218.26%65,204,610
Mar 23, 202614.5014.6113.9514.0514.05-4.75%42,665,079
Mar 20, 202614.9215.1014.7314.7514.75-0.67%33,397,310
Mar 19, 202615.4815.5414.7514.8514.85-5.53%46,911,670
Mar 18, 202615.7915.8115.4015.7215.72-0.13%25,462,280
Mar 17, 202615.6016.3215.5615.7415.741.75%53,086,960
Mar 16, 202616.2516.4815.3215.4715.47-4.98%68,292,100
Mar 13, 202616.6417.2816.1716.2816.28-2.16%60,896,580
Mar 12, 202616.7017.0716.4416.6416.64-1.19%36,228,920
Mar 11, 202617.0617.2416.7916.8416.84-0.71%40,167,120
Mar 10, 202616.5717.0616.5716.9616.963.10%32,868,143
Mar 9, 202616.7116.8016.0216.4516.45-3.86%63,066,930
Mar 6, 202616.8817.3316.7817.1117.110.35%41,272,400
Mar 5, 202617.5317.5716.9017.0517.05-1.45%44,178,810
Mar 4, 202617.3017.8817.0417.3017.30-2.81%46,951,160
Mar 3, 202619.0019.0817.6517.8017.80-5.82%69,615,660
Mar 2, 202617.7719.2517.7718.9018.905.00%67,499,500
Feb 27, 202618.0018.4117.7718.0018.00-0.72%39,286,954
Feb 26, 202618.9018.9018.0818.1318.13-3.31%63,687,210
Feb 25, 202617.3018.9117.2218.7518.759.08%89,722,460
Feb 24, 202617.3817.4517.0917.1917.190.94%32,433,980
Feb 13, 202617.7017.7716.9317.0317.03-4.43%50,208,405
Feb 12, 202617.7917.9417.6617.8217.82-0.28%25,730,852
Feb 11, 202617.6718.1817.3117.8717.870.96%48,629,209
Feb 10, 202618.2818.3317.6117.7017.70-3.17%45,027,460
Feb 9, 202618.0718.4017.7318.2818.281.73%45,034,000
Feb 6, 202618.2618.4517.8017.9717.97-1.64%58,029,740
Feb 5, 202618.2618.9918.1418.2718.270.05%85,600,484
Feb 4, 202617.0818.3816.9618.2618.266.97%79,506,890
Feb 3, 202616.5017.1316.4817.0717.075.05%53,278,600
Feb 2, 202617.1017.1016.1916.2516.25-5.96%67,748,700
Jan 30, 202617.8018.0116.9317.2817.28-3.73%72,853,344
Jan 29, 202616.5018.2016.4617.9517.957.87%95,116,420
Jan 28, 202616.1916.8815.9516.6416.64-1.25%83,101,590
Jan 27, 202616.8517.1216.6416.8516.85-0.35%40,295,220
Jan 26, 202617.2117.2116.5616.9116.91-2.20%65,590,390
Jan 23, 202616.8817.3416.5017.2917.291.65%70,056,990
Jan 22, 202615.7317.1915.6617.0117.018.14%94,750,020
Jan 21, 202615.2915.9015.1815.7315.732.34%56,995,588
Jan 20, 202614.3615.4414.3215.3715.377.03%79,919,080