Shandong Yabo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	2.58	2.58	2.45	2.48	-	-2.75%	74,064,390
Mar 30, 2026	2.57	2.60	2.40	2.55	2.55	-2.67%	217,353,400
Mar 27, 2026	2.58	2.66	2.48	2.62	2.62	1.16%	231,258,800
Mar 26, 2026	2.76	2.79	2.57	2.59	2.59	-4.43%	292,094,600
Mar 25, 2026	2.68	2.76	2.65	2.71	2.71	3.44%	477,512,100
Mar 24, 2026	2.46	2.62	2.40	2.62	2.62	10.08%	189,252,100
Mar 23, 2026	2.42	2.63	2.32	2.38	2.38	-6.67%	377,639,800
Mar 20, 2026	2.69	2.84	2.52	2.55	2.55	-6.59%	485,628,000
Mar 19, 2026	3.03	3.05	2.73	2.73	2.73	-9.90%	584,286,044
Mar 18, 2026	2.93	3.03	2.88	3.03	3.03	10.18%	114,232,600
Mar 17, 2026	2.48	2.75	2.46	2.75	2.75	10.00%	194,772,100
Mar 16, 2026	2.55	2.70	2.47	2.50	2.50	-1.57%	479,041,100
Mar 13, 2026	2.33	2.54	2.32	2.54	2.54	9.96%	366,559,100
Mar 12, 2026	2.33	2.38	2.28	2.31	2.31	-1.70%	163,651,600
Mar 11, 2026	2.33	2.37	2.27	2.35	2.35	0.86%	180,402,100
Mar 10, 2026	2.32	2.34	2.27	2.33	2.33	1.30%	149,702,100
Mar 9, 2026	2.28	2.32	2.19	2.30	2.30	0.88%	182,060,400
Mar 6, 2026	2.22	2.30	2.18	2.28	2.28	2.24%	187,027,400
Mar 5, 2026	2.23	2.30	2.18	2.23	2.23	2.29%	221,007,000
Mar 4, 2026	2.10	2.21	2.07	2.18	2.18	1.40%	215,280,000
Mar 3, 2026	2.21	2.35	2.15	2.15	2.15	-4.44%	317,343,600
Mar 2, 2026	2.33	2.38	2.19	2.25	2.25	-7.02%	375,963,000
Feb 27, 2026	2.40	2.58	2.39	2.42	2.42	-2.42%	432,355,786
Feb 26, 2026	2.28	2.56	2.28	2.48	2.48	6.44%	615,085,800
Feb 25, 2026	2.26	2.46	2.25	2.33	2.33	4.02%	596,740,200
Feb 24, 2026	2.30	2.35	2.16	2.24	2.24	-5.08%	505,956,600
Feb 13, 2026	2.68	2.75	2.36	2.36	2.36	-9.92%	192,260,600
Feb 12, 2026	2.36	2.62	2.21	2.62	2.62	10.08%	339,042,800
Feb 11, 2026	2.29	2.38	2.29	2.38	2.38	10.19%	117,895,312
Feb 10, 2026	2.02	2.16	2.00	2.16	2.16	10.20%	403,917,282
Feb 9, 2026	1.81	1.96	1.81	1.96	1.96	10.11%	143,227,100
Feb 6, 2026	1.76	1.81	1.74	1.78	1.78	0.56%	84,484,990
Feb 5, 2026	1.75	1.79	1.74	1.77	1.77	0.57%	80,939,220
Feb 4, 2026	1.70	1.77	1.69	1.76	1.76	2.92%	78,916,880
Feb 3, 2026	1.69	1.71	1.68	1.71	1.71	1.79%	61,615,235
Feb 2, 2026	1.68	1.72	1.67	1.68	1.68	-0.59%	65,701,240
Jan 30, 2026	1.74	1.77	1.69	1.69	1.69	-3.43%	86,377,184
Jan 29, 2026	1.78	1.78	1.74	1.75	1.75	-1.69%	76,185,460
Jan 28, 2026	1.80	1.84	1.77	1.78	1.78	-0.56%	89,777,890
Jan 27, 2026	1.80	1.81	1.75	1.79	1.79	-0.56%	92,569,600
Jan 26, 2026	1.87	1.89	1.77	1.80	1.80	-3.23%	194,932,500
Jan 23, 2026	1.70	1.86	1.69	1.86	1.86	10.06%	180,766,400
Jan 22, 2026	1.66	1.70	1.65	1.69	1.69	1.81%	59,072,530
Jan 21, 2026	1.66	1.67	1.64	1.66	1.66	-0.60%	29,894,040
Jan 20, 2026	1.68	1.68	1.65	1.67	1.67	-	34,220,830
Jan 19, 2026	1.64	1.67	1.63	1.67	1.67	1.83%	37,875,850
Jan 16, 2026	1.68	1.68	1.64	1.64	1.64	-1.80%	45,401,310
Jan 15, 2026	1.71	1.72	1.66	1.67	1.67	-2.34%	60,659,890
Jan 14, 2026	1.70	1.74	1.68	1.71	1.71	0.59%	77,803,170
Jan 13, 2026	1.73	1.74	1.70	1.70	1.70	-1.73%	69,294,980