Shandong Yabo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.47	1.47	1.41	1.47	1.47	5.00%	140,379,303
May 28, 2026	1.38	1.40	1.30	1.40	1.40	5.26%	234,771,211
May 27, 2026	1.33	1.33	1.31	1.33	1.33	4.72%	231,280,374
May 26, 2026	1.27	1.27	1.27	1.27	1.27	4.96%	5,578,681
May 25, 2026	1.21	1.21	1.21	1.21	1.21	5.22%	14,713,670
May 22, 2026	1.13	1.17	1.09	1.15	1.15	-	138,271,722
May 21, 2026	1.20	1.23	1.15	1.15	1.15	-4.96%	120,300,778
May 20, 2026	1.24	1.25	1.20	1.21	1.21	-3.97%	150,275,900
May 19, 2026	1.20	1.26	1.19	1.26	1.26	5.00%	203,955,777
May 18, 2026	1.21	1.24	1.16	1.20	1.20	-1.64%	199,102,115
May 15, 2026	1.24	1.26	1.22	1.22	1.22	-4.69%	209,718,985
May 14, 2026	1.32	1.35	1.28	1.28	1.28	-5.19%	201,829,141
May 13, 2026	1.29	1.35	1.23	1.35	1.35	4.65%	526,287,302
May 12, 2026	1.29	1.29	1.29	1.29	1.29	-5.15%	87,155,400
May 11, 2026	1.36	1.36	1.36	1.36	1.36	-4.90%	2,105,700
May 8, 2026	1.43	1.43	1.43	1.43	1.43	-5.30%	1,954,500
May 7, 2026	1.51	1.51	1.51	1.51	1.51	-5.03%	2,028,800
May 6, 2026	1.59	1.59	1.59	1.59	1.59	-4.79%	1,832,100
Apr 30, 2026	1.67	1.67	1.67	1.67	1.67	-5.11%	2,986,700
Apr 28, 2026	1.76	1.76	1.76	1.76	1.76	-9.74%	40,107,200
Apr 27, 2026	1.95	1.96	1.89	1.95	1.95	-0.51%	111,922,425
Apr 24, 2026	1.98	2.00	1.95	1.96	1.96	-2.97%	85,601,991
Apr 23, 2026	2.04	2.06	1.97	2.02	2.02	-0.49%	104,811,442
Apr 22, 2026	2.08	2.08	2.03	2.03	2.03	-2.87%	82,101,600
Apr 21, 2026	2.10	2.15	2.05	2.09	2.09	-0.48%	109,630,400
Apr 20, 2026	2.05	2.12	2.05	2.10	2.10	1.94%	96,123,204
Apr 17, 2026	2.07	2.08	2.00	2.06	2.06	-0.48%	106,056,548
Apr 16, 2026	2.07	2.08	2.03	2.07	2.07	-0.48%	109,350,824
Apr 15, 2026	2.15	2.16	2.07	2.08	2.08	-3.26%	105,666,849
Apr 14, 2026	2.21	2.21	2.12	2.15	2.15	-1.83%	102,064,800
Apr 13, 2026	2.12	2.20	2.10	2.19	2.19	2.34%	117,777,800
Apr 10, 2026	2.21	2.22	2.14	2.14	2.14	-2.28%	116,474,300
Apr 9, 2026	2.24	2.24	2.15	2.19	2.19	-2.23%	104,591,800
Apr 8, 2026	2.23	2.25	2.18	2.24	2.24	2.75%	141,324,300
Apr 7, 2026	2.12	2.19	2.08	2.18	2.18	2.83%	158,031,200
Apr 3, 2026	2.27	2.29	2.10	2.12	2.12	-6.61%	189,764,600
Apr 2, 2026	2.43	2.43	2.23	2.27	2.27	-7.35%	296,937,700
Apr 1, 2026	2.45	2.60	2.34	2.45	2.45	3.81%	416,287,500
Mar 31, 2026	2.55	2.57	2.36	2.36	2.36	-7.45%	211,533,400
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