Shandong Yabo Technology Co., Ltd (SHE:002323)
China · Delayed Price · Currency is CNY 2.050
-0.020 (-0.97%)
Sep 17, 2025, 3:04 PM CST
Shandong Yabo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.06 | 2.08 | 2.01 | 2.05 | 2.05 | -0.97% | 125,534,118 |
| Sep 16, 2025 | 2.06 | 2.09 | 2.02 | 2.07 | 2.07 | 0.49% | 130,861,203 |
| Sep 15, 2025 | 2.03 | 2.08 | 1.98 | 2.06 | 2.06 | 0.98% | 167,582,661 |
| Sep 12, 2025 | 2.01 | 2.06 | 1.98 | 2.04 | 2.04 | 2.00% | 201,617,141 |
| Sep 11, 2025 | 1.93 | 2.03 | 1.90 | 2.00 | 2.00 | 3.63% | 208,970,156 |
| Sep 10, 2025 | 1.91 | 1.98 | 1.89 | 1.93 | 1.93 | 0.52% | 114,225,175 |
| Sep 9, 2025 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | -1.54% | 125,799,930 |
| Sep 8, 2025 | 1.97 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 180,589,682 |
| Sep 5, 2025 | 1.88 | 1.97 | 1.86 | 1.96 | 1.96 | 3.16% | 276,819,048 |
| Sep 4, 2025 | 1.88 | 2.05 | 1.84 | 1.90 | 1.90 | 2.15% | 358,664,507 |
| Sep 3, 2025 | 1.95 | 1.96 | 1.84 | 1.86 | 1.86 | -3.12% | 294,434,210 |
| Sep 2, 2025 | 1.81 | 1.99 | 1.81 | 1.92 | 1.92 | 6.08% | 376,317,030 |
| Sep 1, 2025 | 1.74 | 1.83 | 1.72 | 1.81 | 1.81 | 4.02% | 122,413,337 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 61,361,129 |
| Aug 28, 2025 | 1.79 | 1.81 | 1.71 | 1.76 | 1.76 | -1.12% | 97,861,255 |
| Aug 27, 2025 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -3.78% | 105,830,347 |
| Aug 26, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 100,661,220 |
| Aug 25, 2025 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 105,013,347 |
| Aug 22, 2025 | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | - | 109,596,980 |
| Aug 21, 2025 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | 130,608,230 |
| Aug 20, 2025 | 1.84 | 1.94 | 1.82 | 1.86 | 1.86 | 0.54% | 195,094,298 |
| Aug 19, 2025 | 1.87 | 1.96 | 1.80 | 1.85 | 1.85 | 1.65% | 324,458,954 |
| Aug 18, 2025 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 10.30% | 98,740,091 |
| Aug 15, 2025 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 43,427,524 |
| Aug 14, 2025 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 63,347,572 |
| Aug 13, 2025 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | 0.60% | 63,101,125 |
| Aug 12, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 47,508,188 |
| Aug 11, 2025 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | 3.70% | 81,386,995 |
| Aug 8, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 32,979,469 |
| Aug 7, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 44,135,156 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 29,791,262 |
| Aug 5, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 47,757,911 |
| Aug 4, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 35,755,600 |
| Aug 1, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 36,137,003 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 48,531,759 |
| Jul 30, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 59,407,704 |
| Jul 29, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | - | 49,670,700 |
| Jul 28, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 53,212,199 |
| Jul 25, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 68,252,677 |
| Jul 24, 2025 | 1.64 | 1.74 | 1.63 | 1.73 | 1.73 | 5.49% | 129,204,399 |
| Jul 23, 2025 | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -1.20% | 79,274,926 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | - | 61,519,873 |
| Jul 21, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.11% | 69,219,987 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 40,607,814 |
| Jul 17, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | - | 41,211,278 |
| Jul 16, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 48,660,900 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.58 | 1.61 | 1.61 | -3.01% | 83,338,507 |
| Jul 14, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 57,213,507 |
| Jul 11, 2025 | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | - | 73,583,607 |
| Jul 10, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | - | 88,591,129 |