Shanghai Yaoji Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.97	19.32	18.80	18.83	18.83	-0.48%	6,977,800
Jun 15, 2026	18.56	19.14	18.54	18.92	18.92	1.94%	6,632,202
Jun 12, 2026	18.25	18.56	17.98	18.56	18.56	2.37%	6,159,491
Jun 11, 2026	18.80	18.86	17.93	18.13	18.13	-3.46%	7,139,825
Jun 10, 2026	18.52	18.78	18.33	18.78	18.78	1.40%	6,865,038
Jun 9, 2026	18.83	19.08	18.64	19.02	18.52	1.17%	5,160,638
Jun 8, 2026	18.71	19.38	18.56	18.80	18.31	-2.08%	6,139,300
Jun 5, 2026	18.60	19.60	18.60	19.20	18.70	3.34%	8,885,800
Jun 4, 2026	18.78	19.05	18.56	18.58	18.09	-1.38%	4,333,530
Jun 3, 2026	19.29	19.29	18.71	18.84	18.34	-2.38%	5,872,438
Jun 2, 2026	19.60	19.60	19.20	19.30	18.79	-1.53%	5,894,188
Jun 1, 2026	18.85	19.65	18.81	19.60	19.08	4.20%	8,587,444
May 29, 2026	18.64	19.02	18.52	18.81	18.32	0.91%	6,206,900
May 28, 2026	18.48	18.73	18.38	18.64	18.15	0.70%	5,616,200
May 27, 2026	18.68	19.00	18.45	18.51	18.02	-0.91%	5,626,500
May 26, 2026	19.07	19.16	18.42	18.68	18.19	-2.10%	6,943,065
May 25, 2026	19.43	19.49	18.85	19.08	18.58	-1.55%	5,988,239
May 22, 2026	19.60	19.63	19.22	19.38	18.87	-0.31%	4,966,000
May 21, 2026	19.75	20.10	19.43	19.44	18.93	-1.42%	6,378,200
May 20, 2026	20.16	20.18	19.64	19.72	19.20	-2.52%	5,492,700
May 19, 2026	19.98	20.34	19.90	20.23	19.70	1.71%	5,902,200
May 18, 2026	19.99	20.09	19.78	19.89	19.37	-0.60%	4,203,171
May 15, 2026	19.98	20.40	19.86	20.01	19.48	0.20%	5,653,600
May 14, 2026	20.43	20.69	19.97	19.97	19.45	-2.30%	6,247,500
May 13, 2026	20.50	20.53	20.25	20.44	19.90	0.15%	4,085,801
May 12, 2026	20.76	20.78	20.29	20.41	19.87	-1.69%	5,959,951
May 11, 2026	20.93	20.97	20.59	20.76	20.21	-1.24%	7,459,800
May 8, 2026	20.81	21.22	20.76	21.02	20.47	0.48%	8,186,700
May 7, 2026	20.80	20.97	20.61	20.92	20.37	1.06%	6,903,700
May 6, 2026	20.49	20.77	20.30	20.70	20.16	1.02%	8,850,600
Apr 30, 2026	20.10	20.93	19.99	20.49	19.95	5.08%	14,325,170
Apr 29, 2026	19.20	19.60	19.10	19.50	18.99	2.04%	6,600,400
Apr 28, 2026	19.45	19.63	19.02	19.11	18.61	-1.75%	6,390,300
Apr 27, 2026	19.37	19.52	19.00	19.45	18.94	0.36%	7,010,791
Apr 24, 2026	20.18	20.18	19.21	19.38	18.87	-3.96%	10,758,600
Apr 23, 2026	20.83	20.99	20.14	20.18	19.65	-3.12%	9,860,600
Apr 22, 2026	20.79	20.90	20.69	20.83	20.28	-0.38%	5,123,800
Apr 21, 2026	20.97	21.15	20.71	20.91	20.36	-0.05%	4,510,600
Apr 20, 2026	20.88	20.99	20.77	20.92	20.37	0.19%	4,689,507
Apr 17, 2026	21.03	21.07	20.76	20.88	20.33	-1.23%	6,226,200
Apr 16, 2026	21.00	21.15	20.88	21.14	20.58	1.20%	5,639,549
Apr 15, 2026	21.16	21.19	20.85	20.89	20.34	-0.48%	4,406,592
Apr 14, 2026	21.09	21.20	20.81	20.99	20.44	0.53%	3,731,500
Apr 13, 2026	21.00	21.08	20.75	20.88	20.33	-1.42%	4,535,500
Apr 10, 2026	20.83	21.45	20.78	21.18	20.62	2.42%	7,175,300
Apr 9, 2026	20.95	20.95	20.65	20.68	20.14	-2.27%	4,743,800
Apr 8, 2026	20.79	21.23	20.76	21.16	20.60	3.98%	7,660,207
Apr 7, 2026	20.30	20.53	20.20	20.35	19.82	0.25%	2,755,200
Apr 3, 2026	20.76	20.76	20.23	20.30	19.77	-1.60%	3,535,407
Apr 2, 2026	21.01	21.02	20.57	20.63	20.09	-2.60%	5,959,100