Shanghai Yaoji Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.51	17.67	17.42	17.57	17.57	0.34%	3,204,337
Aug 25, 2026	17.26	17.57	17.26	17.51	17.51	1.45%	3,244,009
Aug 24, 2026	17.47	17.50	17.21	17.26	17.26	-1.26%	3,296,281
Aug 21, 2026	17.59	17.62	17.32	17.48	17.48	-1.08%	3,414,900
Aug 20, 2026	17.32	17.84	17.32	17.67	17.67	2.08%	5,767,901
Aug 19, 2026	17.69	17.73	17.25	17.31	17.31	-2.53%	5,298,019
Aug 18, 2026	18.02	18.02	17.66	17.76	17.76	-1.50%	5,259,573
Aug 17, 2026	18.03	18.07	17.70	18.03	18.03	-0.06%	5,469,400
Aug 14, 2026	17.91	18.11	17.66	18.04	18.04	0.45%	6,026,500
Aug 13, 2026	18.28	18.48	17.93	17.96	17.96	-1.70%	7,150,000
Aug 12, 2026	18.31	18.51	18.20	18.27	18.27	-0.33%	4,783,064
Aug 11, 2026	18.49	18.77	18.27	18.33	18.33	-1.19%	6,141,200
Aug 10, 2026	18.41	18.63	18.15	18.55	18.55	0.71%	6,808,920
Aug 7, 2026	18.41	18.55	17.98	18.42	18.42	0.11%	7,689,900
Aug 6, 2026	18.60	18.95	18.27	18.40	18.40	-2.02%	9,030,300
Aug 5, 2026	18.90	19.08	18.68	18.78	18.78	-1.11%	8,510,407
Aug 4, 2026	19.00	19.26	18.74	18.99	18.99	0.21%	7,164,200
Aug 3, 2026	18.64	19.26	18.55	18.95	18.95	2.10%	8,795,514
Jul 31, 2026	17.96	18.68	17.87	18.56	18.56	3.23%	11,709,164
Jul 30, 2026	17.80	18.68	17.70	17.98	17.98	1.12%	13,042,319
Jul 29, 2026	16.91	17.81	16.89	17.78	17.78	5.08%	13,338,120
Jul 28, 2026	16.85	16.97	16.75	16.92	16.92	0.18%	4,702,200
Jul 27, 2026	16.50	16.92	16.47	16.89	16.89	1.81%	6,309,700
Jul 24, 2026	16.80	16.95	16.53	16.59	16.59	-3.04%	8,825,780
Jul 23, 2026	17.50	17.50	16.77	17.11	17.11	-3.06%	15,319,810
Jul 22, 2026	18.27	18.27	17.63	17.65	17.65	-4.34%	14,461,470
Jul 21, 2026	18.18	18.70	17.99	18.45	18.45	1.15%	12,461,944
Jul 20, 2026	19.72	19.96	18.00	18.24	18.24	-7.36%	17,933,802
Jul 17, 2026	20.28	20.78	19.66	19.69	19.69	-3.95%	15,316,571
Jul 16, 2026	20.55	20.80	20.29	20.50	20.50	-1.20%	13,657,600
Jul 15, 2026	19.81	20.84	19.38	20.75	20.75	4.01%	19,930,077
Jul 14, 2026	20.43	20.56	19.90	19.95	19.95	-3.30%	12,853,800
Jul 13, 2026	20.15	20.95	19.81	20.63	20.63	1.08%	19,570,971
Jul 10, 2026	19.55	20.42	19.15	20.41	20.41	4.40%	20,110,100
Jul 9, 2026	19.70	20.18	19.27	19.55	19.55	-1.86%	15,384,480
Jul 8, 2026	20.00	20.06	19.43	19.92	19.92	-2.11%	16,651,030
Jul 7, 2026	19.05	20.55	18.88	20.35	20.35	6.60%	25,576,530
Jul 6, 2026	19.00	19.38	18.85	19.09	19.09	0.74%	10,182,800
Jul 3, 2026	18.63	19.05	18.60	18.95	18.95	1.17%	9,285,632
Jul 2, 2026	18.47	18.95	18.45	18.73	18.73	0.21%	8,467,400
Jul 1, 2026	18.12	18.75	17.86	18.69	18.69	2.30%	11,736,779
Jun 30, 2026	18.29	18.30	17.86	18.27	18.27	-0.92%	7,404,380
Jun 29, 2026	18.02	18.75	17.56	18.44	18.44	0.93%	8,816,438
Jun 26, 2026	18.88	18.93	18.14	18.27	18.27	-3.74%	9,272,997
Jun 25, 2026	18.29	19.08	18.21	18.98	18.98	2.76%	11,703,925
Jun 24, 2026	18.20	18.93	18.06	18.47	18.47	1.37%	7,205,002
Jun 23, 2026	18.42	18.56	18.12	18.22	18.22	-1.83%	4,829,651
Jun 22, 2026	18.20	18.56	17.81	18.56	18.56	1.20%	6,771,270
Jun 18, 2026	18.20	18.54	18.07	18.34	18.34	-0.27%	3,967,500
Jun 17, 2026	18.76	18.76	18.21	18.39	18.39	-2.34%	5,786,300