Zhejiang Yasha Decoration Co.,Ltd (SHE:002375)
China · Delayed Price · Currency is CNY 4.440
-0.220 (-4.72%)
May 21, 2026, 3:04 PM CST
SHE:002375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.67 | 4.73 | 4.41 | 4.44 | 4.44 | -4.72% | 48,816,160 |
| May 20, 2026 | 4.91 | 4.95 | 4.63 | 4.66 | 4.66 | -4.31% | 64,147,290 |
| May 19, 2026 | 4.45 | 4.87 | 4.45 | 4.87 | 4.87 | 9.93% | 27,755,694 |
| May 18, 2026 | 4.50 | 4.54 | 4.39 | 4.43 | 4.43 | -1.99% | 36,688,871 |
| May 15, 2026 | 4.61 | 4.66 | 4.48 | 4.52 | 4.52 | -3.21% | 52,291,300 |
| May 14, 2026 | 5.03 | 5.08 | 4.65 | 4.67 | 4.67 | -5.85% | 100,470,100 |
| May 13, 2026 | 4.52 | 4.96 | 4.46 | 4.96 | 4.96 | 9.98% | 53,517,780 |
| May 12, 2026 | 4.43 | 4.60 | 4.41 | 4.51 | 4.51 | 1.58% | 42,377,470 |
| May 11, 2026 | 4.32 | 4.58 | 4.26 | 4.44 | 4.44 | 3.50% | 42,590,660 |
| May 8, 2026 | 4.34 | 4.36 | 4.24 | 4.29 | 4.29 | -1.38% | 23,809,000 |
| May 7, 2026 | 4.29 | 4.37 | 4.25 | 4.35 | 4.35 | 1.64% | 26,398,700 |
| May 6, 2026 | 4.22 | 4.31 | 4.17 | 4.28 | 4.28 | 2.39% | 22,820,580 |
| Apr 30, 2026 | 4.15 | 4.21 | 4.08 | 4.18 | 4.18 | 0.48% | 17,656,850 |
| Apr 29, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 0.48% | 18,814,820 |
| Apr 28, 2026 | 4.09 | 4.19 | 4.08 | 4.14 | 4.14 | 2.48% | 23,745,480 |
| Apr 27, 2026 | 4.08 | 4.09 | 4.00 | 4.04 | 4.04 | -0.98% | 17,919,860 |
| Apr 24, 2026 | 4.22 | 4.23 | 4.06 | 4.08 | 4.08 | -3.77% | 32,879,630 |
| Apr 23, 2026 | 4.15 | 4.35 | 4.12 | 4.24 | 4.24 | 1.68% | 43,149,350 |
| Apr 22, 2026 | 4.14 | 4.19 | 4.10 | 4.17 | 4.17 | 1.96% | 20,435,500 |
| Apr 21, 2026 | 4.00 | 4.20 | 3.99 | 4.09 | 4.09 | 2.00% | 23,216,700 |
| Apr 20, 2026 | 3.99 | 4.06 | 3.94 | 4.01 | 4.01 | 0.75% | 21,581,320 |
| Apr 17, 2026 | 3.92 | 4.09 | 3.92 | 3.98 | 3.98 | 2.05% | 25,954,570 |
| Apr 16, 2026 | 3.87 | 3.91 | 3.85 | 3.90 | 3.90 | 0.78% | 9,797,405 |
| Apr 15, 2026 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | -0.51% | 11,025,880 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.83 | 3.89 | 3.89 | 0.26% | 10,426,200 |
| Apr 13, 2026 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | -0.26% | 7,066,500 |
| Apr 10, 2026 | 3.87 | 3.93 | 3.87 | 3.89 | 3.89 | 1.04% | 9,981,332 |
| Apr 9, 2026 | 3.94 | 3.95 | 3.83 | 3.85 | 3.85 | -2.04% | 11,273,800 |
| Apr 8, 2026 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | 2.88% | 11,453,610 |
| Apr 7, 2026 | 3.74 | 3.83 | 3.71 | 3.82 | 3.82 | 2.41% | 11,133,400 |
| Apr 3, 2026 | 3.90 | 3.90 | 3.72 | 3.73 | 3.73 | -4.36% | 12,743,950 |
| Apr 2, 2026 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.76% | 8,286,700 |
| Apr 1, 2026 | 3.97 | 4.02 | 3.91 | 3.93 | 3.93 | 0.26% | 11,226,600 |
| Mar 31, 2026 | 3.92 | 4.02 | 3.91 | 3.92 | 3.92 | -0.51% | 10,375,800 |
| Mar 30, 2026 | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | 1.55% | 12,438,450 |
| Mar 27, 2026 | 3.82 | 3.89 | 3.80 | 3.88 | 3.88 | 0.52% | 10,154,000 |
| Mar 26, 2026 | 3.88 | 3.95 | 3.84 | 3.86 | 3.86 | -0.77% | 10,010,900 |
| Mar 25, 2026 | 3.83 | 3.91 | 3.81 | 3.89 | 3.89 | 1.83% | 13,766,700 |
| Mar 24, 2026 | 3.76 | 3.82 | 3.68 | 3.82 | 3.82 | 3.24% | 19,141,060 |
| Mar 23, 2026 | 3.89 | 3.90 | 3.66 | 3.70 | 3.70 | -6.09% | 23,896,980 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -2.96% | 14,277,180 |
| Mar 19, 2026 | 4.12 | 4.15 | 4.03 | 4.06 | 4.06 | -2.40% | 12,694,800 |
| Mar 18, 2026 | 4.19 | 4.20 | 4.12 | 4.16 | 4.16 | -0.48% | 10,910,400 |
| Mar 17, 2026 | 4.21 | 4.27 | 4.18 | 4.18 | 4.18 | -0.71% | 13,496,690 |
| Mar 16, 2026 | 4.20 | 4.25 | 4.15 | 4.21 | 4.21 | 0.48% | 12,409,200 |
| Mar 13, 2026 | 4.21 | 4.27 | 4.18 | 4.19 | 4.19 | -0.71% | 14,372,390 |
| Mar 12, 2026 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | -0.24% | 13,568,300 |
| Mar 11, 2026 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | 0.48% | 12,375,000 |
| Mar 10, 2026 | 4.20 | 4.23 | 4.18 | 4.21 | 4.21 | 1.20% | 13,581,300 |
| Mar 9, 2026 | 4.12 | 4.19 | 4.09 | 4.16 | 4.16 | -0.72% | 16,824,320 |