Sichuan Yahua Industrial Group Co., Ltd. (SHE:002497)
14.87
+0.17 (1.16%)
Sep 30, 2025, 3:04 PM CST
SHE:002497 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 14.70 | 14.95 | 14.52 | 14.87 | 14.87 | 1.16% | 53,109,669 |
Sep 29, 2025 | 14.05 | 14.79 | 14.03 | 14.70 | 14.70 | 4.55% | 82,784,926 |
Sep 26, 2025 | 14.03 | 14.36 | 13.99 | 14.06 | 14.06 | -0.21% | 33,664,896 |
Sep 25, 2025 | 14.06 | 14.37 | 14.04 | 14.09 | 14.09 | -0.28% | 35,556,502 |
Sep 24, 2025 | 13.61 | 14.29 | 13.57 | 14.13 | 14.13 | 3.21% | 46,806,456 |
Sep 23, 2025 | 14.06 | 14.06 | 13.47 | 13.69 | 13.69 | -3.11% | 40,284,604 |
Sep 22, 2025 | 14.56 | 14.67 | 13.98 | 14.13 | 14.13 | -2.35% | 49,769,045 |
Sep 19, 2025 | 13.75 | 14.57 | 13.73 | 14.47 | 14.47 | 5.24% | 86,717,636 |
Sep 18, 2025 | 13.90 | 14.10 | 13.68 | 13.75 | 13.75 | -1.50% | 36,055,554 |
Sep 17, 2025 | 13.85 | 14.03 | 13.70 | 13.96 | 13.96 | 0.22% | 23,970,726 |
Sep 16, 2025 | 14.12 | 14.33 | 13.70 | 13.93 | 13.93 | -1.21% | 38,661,031 |
Sep 15, 2025 | 14.17 | 14.44 | 14.03 | 14.10 | 14.10 | 0.50% | 42,362,384 |
Sep 12, 2025 | 14.03 | 14.20 | 13.86 | 14.03 | 14.03 | - | 27,825,739 |
Sep 11, 2025 | 13.84 | 14.03 | 13.70 | 14.03 | 14.03 | 1.30% | 30,203,485 |
Sep 10, 2025 | 13.75 | 13.95 | 13.59 | 13.85 | 13.85 | -1.84% | 37,449,327 |
Sep 9, 2025 | 14.20 | 14.45 | 14.02 | 14.11 | 14.11 | -1.19% | 39,361,501 |
Sep 8, 2025 | 14.11 | 14.28 | 13.95 | 14.28 | 14.28 | 1.64% | 48,097,619 |
Sep 5, 2025 | 13.47 | 14.05 | 13.38 | 14.05 | 14.05 | 4.31% | 50,490,777 |
Sep 4, 2025 | 13.37 | 13.89 | 13.27 | 13.47 | 13.47 | 0.82% | 44,983,812 |
Sep 3, 2025 | 13.60 | 13.82 | 13.33 | 13.36 | 13.36 | -1.55% | 22,629,470 |
Sep 2, 2025 | 13.94 | 14.01 | 13.52 | 13.57 | 13.57 | -2.86% | 29,899,503 |
Sep 1, 2025 | 14.00 | 14.09 | 13.86 | 13.97 | 13.97 | -0.29% | 25,367,188 |
Aug 29, 2025 | 13.83 | 14.16 | 13.75 | 14.01 | 14.01 | 1.30% | 39,204,306 |
Aug 28, 2025 | 13.79 | 13.92 | 13.37 | 13.83 | 13.83 | 0.22% | 40,161,285 |
Aug 27, 2025 | 14.30 | 14.36 | 13.79 | 13.80 | 13.80 | -3.43% | 49,305,050 |
Aug 26, 2025 | 14.17 | 14.45 | 14.03 | 14.29 | 14.29 | - | 45,845,142 |
Aug 25, 2025 | 14.08 | 14.47 | 13.99 | 14.29 | 14.29 | 1.56% | 56,393,922 |
Aug 22, 2025 | 13.98 | 14.27 | 13.93 | 14.07 | 14.07 | 0.50% | 36,372,202 |
Aug 21, 2025 | 14.28 | 14.29 | 13.97 | 14.00 | 14.00 | -1.27% | 39,645,579 |
Aug 20, 2025 | 13.98 | 14.18 | 13.81 | 14.18 | 14.18 | 0.35% | 47,593,289 |
Aug 19, 2025 | 14.20 | 14.36 | 14.11 | 14.13 | 14.13 | -1.12% | 39,297,355 |
Aug 18, 2025 | 14.44 | 14.59 | 14.26 | 14.29 | 14.29 | 0.21% | 47,299,107 |
Aug 15, 2025 | 13.97 | 14.29 | 13.92 | 14.26 | 14.26 | 1.78% | 39,356,413 |
Aug 14, 2025 | 14.58 | 14.59 | 14.01 | 14.01 | 14.01 | -3.91% | 65,329,799 |
Aug 13, 2025 | 14.55 | 15.03 | 14.45 | 14.58 | 14.58 | -0.61% | 65,808,553 |
Aug 12, 2025 | 14.93 | 15.01 | 14.48 | 14.67 | 14.67 | -2.59% | 90,970,937 |
Aug 11, 2025 | 15.22 | 15.25 | 14.78 | 15.06 | 15.06 | 5.61% | 145,509,049 |
Aug 8, 2025 | 13.96 | 14.44 | 13.75 | 14.26 | 14.26 | 2.15% | 103,870,038 |
Aug 7, 2025 | 13.64 | 14.07 | 13.64 | 13.96 | 13.96 | 2.35% | 106,567,217 |
Aug 6, 2025 | 13.60 | 13.71 | 13.52 | 13.64 | 13.64 | 0.29% | 52,929,134 |
Aug 5, 2025 | 13.68 | 13.78 | 13.52 | 13.60 | 13.60 | -0.51% | 59,536,306 |
Aug 4, 2025 | 13.79 | 13.91 | 13.62 | 13.67 | 13.67 | -0.58% | 57,324,052 |
Aug 1, 2025 | 13.99 | 14.09 | 13.74 | 13.75 | 13.75 | -1.29% | 78,735,405 |
Jul 31, 2025 | 14.47 | 14.67 | 13.88 | 13.93 | 13.93 | -4.85% | 153,547,062 |
Jul 30, 2025 | 15.26 | 15.86 | 14.64 | 14.64 | 14.64 | -5.97% | 215,939,335 |
Jul 29, 2025 | 15.75 | 16.41 | 15.24 | 15.57 | 15.57 | -1.14% | 243,109,054 |
Jul 28, 2025 | 15.71 | 16.65 | 15.67 | 15.75 | 15.75 | 1.03% | 262,803,494 |
Jul 25, 2025 | 15.00 | 16.00 | 14.27 | 15.59 | 15.59 | 5.41% | 299,481,633 |
Jul 24, 2025 | 14.73 | 15.90 | 14.48 | 14.79 | 14.79 | -4.58% | 293,535,302 |
Jul 23, 2025 | 15.50 | 15.98 | 15.33 | 15.50 | 15.50 | 6.68% | 225,219,359 |