Shanghai Yaoji Technology Co., Ltd. (SHE:002605)
China · Delayed Price · Currency is CNY 21.16
+0.17 (0.81%)
Apr 15, 2026, 9:45 AM CST
Shanghai Yaoji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 21.09 | 21.20 | 20.81 | 20.99 | 20.99 | 0.53% | 3,731,500 |
| Apr 13, 2026 | 21.00 | 21.08 | 20.75 | 20.88 | 20.88 | -1.42% | 4,535,500 |
| Apr 10, 2026 | 20.83 | 21.45 | 20.78 | 21.18 | 21.18 | 2.42% | 7,175,300 |
| Apr 9, 2026 | 20.95 | 20.95 | 20.65 | 20.68 | 20.68 | -2.27% | 4,743,800 |
| Apr 8, 2026 | 20.79 | 21.23 | 20.76 | 21.16 | 21.16 | 3.98% | 7,660,207 |
| Apr 7, 2026 | 20.30 | 20.53 | 20.20 | 20.35 | 20.35 | 0.25% | 2,755,200 |
| Apr 3, 2026 | 20.76 | 20.76 | 20.23 | 20.30 | 20.30 | -1.60% | 3,535,407 |
| Apr 2, 2026 | 21.01 | 21.02 | 20.57 | 20.63 | 20.63 | -2.60% | 5,959,100 |
| Apr 1, 2026 | 20.90 | 21.20 | 20.60 | 21.18 | 21.18 | 4.03% | 7,423,000 |
| Mar 31, 2026 | 20.41 | 20.80 | 20.32 | 20.36 | 20.36 | -0.34% | 5,185,801 |
| Mar 30, 2026 | 20.29 | 20.52 | 20.09 | 20.43 | 20.43 | -0.44% | 3,535,870 |
| Mar 27, 2026 | 20.02 | 20.60 | 20.00 | 20.52 | 20.52 | 1.28% | 4,080,800 |
| Mar 26, 2026 | 20.78 | 20.80 | 20.21 | 20.26 | 20.26 | -2.50% | 4,571,800 |
| Mar 25, 2026 | 20.66 | 20.82 | 20.55 | 20.78 | 20.78 | 1.42% | 5,751,601 |
| Mar 24, 2026 | 20.56 | 20.62 | 20.03 | 20.49 | 20.49 | 1.54% | 5,319,800 |
| Mar 23, 2026 | 21.00 | 21.08 | 20.00 | 20.18 | 20.18 | -5.30% | 7,051,281 |
| Mar 20, 2026 | 22.50 | 22.61 | 21.18 | 21.31 | 21.31 | -5.12% | 9,565,145 |
| Mar 19, 2026 | 22.99 | 22.99 | 22.26 | 22.46 | 22.46 | -3.19% | 6,983,500 |
| Mar 18, 2026 | 23.27 | 23.32 | 23.13 | 23.20 | 23.20 | -0.22% | 4,477,540 |
| Mar 17, 2026 | 23.15 | 23.50 | 23.10 | 23.25 | 23.25 | 0.74% | 4,857,397 |
| Mar 16, 2026 | 23.01 | 23.08 | 22.83 | 23.08 | 23.08 | 0.04% | 3,470,300 |
| Mar 13, 2026 | 23.16 | 23.38 | 23.02 | 23.07 | 23.07 | -0.04% | 5,338,100 |
| Mar 12, 2026 | 23.26 | 23.32 | 23.01 | 23.08 | 23.08 | -0.94% | 4,240,601 |
| Mar 11, 2026 | 23.35 | 23.41 | 23.17 | 23.30 | 23.30 | -0.21% | 4,332,700 |
| Mar 10, 2026 | 23.30 | 23.68 | 23.16 | 23.35 | 23.35 | 0.91% | 8,214,300 |
| Mar 9, 2026 | 23.29 | 23.29 | 22.64 | 23.14 | 23.14 | -2.03% | 8,593,531 |
| Mar 6, 2026 | 23.35 | 23.66 | 23.28 | 23.62 | 23.62 | 0.77% | 5,407,302 |
| Mar 5, 2026 | 23.60 | 23.82 | 23.28 | 23.44 | 23.44 | 0.69% | 6,020,189 |
| Mar 4, 2026 | 23.40 | 23.68 | 23.25 | 23.28 | 23.28 | -1.06% | 5,049,852 |
| Mar 3, 2026 | 24.00 | 24.20 | 23.46 | 23.53 | 23.53 | -1.92% | 7,206,776 |
| Mar 2, 2026 | 24.66 | 24.68 | 23.80 | 23.99 | 23.99 | -4.19% | 9,746,000 |
| Feb 27, 2026 | 24.75 | 25.06 | 24.75 | 25.04 | 25.04 | 0.72% | 4,917,548 |
| Feb 26, 2026 | 25.45 | 25.54 | 24.72 | 24.86 | 24.86 | -2.05% | 12,150,511 |
| Feb 25, 2026 | 25.52 | 25.66 | 25.31 | 25.38 | 25.38 | -0.35% | 7,697,700 |
| Feb 24, 2026 | 26.40 | 26.68 | 25.39 | 25.47 | 25.47 | -3.45% | 9,692,299 |
| Feb 13, 2026 | 26.70 | 26.99 | 26.35 | 26.38 | 26.38 | -2.22% | 7,521,800 |
| Feb 12, 2026 | 26.86 | 27.10 | 26.30 | 26.98 | 26.98 | 0.41% | 10,665,810 |
| Feb 11, 2026 | 27.17 | 27.17 | 26.79 | 26.87 | 26.87 | -2.26% | 13,263,570 |
| Feb 10, 2026 | 26.25 | 27.66 | 26.01 | 27.49 | 27.49 | 5.04% | 25,683,870 |
| Feb 9, 2026 | 25.89 | 26.30 | 25.61 | 26.17 | 26.17 | 2.63% | 10,788,152 |
| Feb 6, 2026 | 25.44 | 25.97 | 24.97 | 25.50 | 25.50 | -0.39% | 8,561,581 |
| Feb 5, 2026 | 25.50 | 26.04 | 25.50 | 25.60 | 25.60 | -0.74% | 5,897,782 |
| Feb 4, 2026 | 25.67 | 26.67 | 25.43 | 25.79 | 25.79 | -0.12% | 8,868,300 |
| Feb 3, 2026 | 25.48 | 25.87 | 25.18 | 25.82 | 25.82 | 2.54% | 7,675,565 |
| Feb 2, 2026 | 25.75 | 26.18 | 25.18 | 25.18 | 25.18 | -3.12% | 7,984,494 |
| Jan 30, 2026 | 26.50 | 26.59 | 25.89 | 25.99 | 25.99 | -3.06% | 10,200,600 |
| Jan 29, 2026 | 26.31 | 27.49 | 25.71 | 26.81 | 26.81 | 1.94% | 19,868,330 |
| Jan 28, 2026 | 26.38 | 26.67 | 26.24 | 26.30 | 26.30 | -0.11% | 9,937,900 |
| Jan 27, 2026 | 26.30 | 26.65 | 25.71 | 26.33 | 26.33 | 0.11% | 8,805,888 |
| Jan 26, 2026 | 27.00 | 27.17 | 25.92 | 26.30 | 26.30 | -2.38% | 12,581,200 |