Shanghai Yaoji Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.07	19.16	18.42	18.68	18.68	-2.10%	6,943,065
May 25, 2026	19.43	19.49	18.85	19.08	19.08	-1.55%	5,988,239
May 22, 2026	19.60	19.63	19.22	19.38	19.38	-0.31%	4,966,000
May 21, 2026	19.75	20.10	19.43	19.44	19.44	-1.42%	6,378,200
May 20, 2026	20.16	20.18	19.64	19.72	19.72	-2.52%	5,492,700
May 19, 2026	19.98	20.34	19.90	20.23	20.23	1.71%	5,902,200
May 18, 2026	19.99	20.09	19.78	19.89	19.89	-0.60%	4,203,171
May 15, 2026	19.98	20.40	19.86	20.01	20.01	0.20%	5,653,600
May 14, 2026	20.43	20.69	19.97	19.97	19.97	-2.30%	6,247,500
May 13, 2026	20.50	20.53	20.25	20.44	20.44	0.15%	4,085,801
May 12, 2026	20.76	20.78	20.29	20.41	20.41	-1.69%	5,959,951
May 11, 2026	20.93	20.97	20.59	20.76	20.76	-1.24%	7,459,800
May 8, 2026	20.81	21.22	20.76	21.02	21.02	0.48%	8,186,700
May 7, 2026	20.80	20.97	20.61	20.92	20.92	1.06%	6,903,700
May 6, 2026	20.49	20.77	20.30	20.70	20.70	1.02%	8,850,600
Apr 30, 2026	20.10	20.93	19.99	20.49	20.49	5.08%	14,325,170
Apr 29, 2026	19.20	19.60	19.10	19.50	19.50	2.04%	6,600,400
Apr 28, 2026	19.45	19.63	19.02	19.11	19.11	-1.75%	6,390,300
Apr 27, 2026	19.37	19.52	19.00	19.45	19.45	0.36%	7,010,791
Apr 24, 2026	20.18	20.18	19.21	19.38	19.38	-3.96%	10,758,600
Apr 23, 2026	20.83	20.99	20.14	20.18	20.18	-3.12%	9,860,600
Apr 22, 2026	20.79	20.90	20.69	20.83	20.83	-0.38%	5,123,800
Apr 21, 2026	20.97	21.15	20.71	20.91	20.91	-0.05%	4,510,600
Apr 20, 2026	20.88	20.99	20.77	20.92	20.92	0.19%	4,689,507
Apr 17, 2026	21.03	21.07	20.76	20.88	20.88	-1.23%	6,226,200
Apr 16, 2026	21.00	21.15	20.88	21.14	21.14	1.20%	5,639,549
Apr 15, 2026	21.16	21.19	20.85	20.89	20.89	-0.48%	4,406,592
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