Shenyang Yuanda Intellectual Industry Group Co.,Ltd (SHE:002689)
China · Delayed Price · Currency is CNY 3.990
+0.050 (1.27%)
At close: Jan 23, 2026
SHE:002689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.75 | 3.94 | 3.72 | 3.94 | 3.94 | 5.07% | 80,328,130 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.73 | 3.75 | 3.75 | 0.54% | 98,922,150 |
| Jan 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 5.07% | 2,856,788 |
| Jan 19, 2026 | 3.36 | 3.55 | 3.36 | 3.55 | 3.55 | 5.03% | 38,031,840 |
| Jan 16, 2026 | 3.31 | 3.45 | 3.27 | 3.38 | 3.38 | 2.74% | 35,767,656 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | - | 13,919,086 |
| Jan 14, 2026 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | -0.30% | 28,213,660 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.29 | 3.30 | 3.30 | -2.37% | 33,233,980 |
| Jan 12, 2026 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | 2.11% | 32,246,207 |
| Jan 9, 2026 | 3.34 | 3.39 | 3.30 | 3.31 | 3.31 | -0.60% | 29,896,150 |
| Jan 8, 2026 | 3.24 | 3.35 | 3.23 | 3.33 | 3.33 | 2.46% | 32,152,990 |
| Jan 7, 2026 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 20,351,590 |
| Jan 6, 2026 | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | 0.93% | 25,685,650 |
| Jan 5, 2026 | 3.22 | 3.25 | 3.20 | 3.24 | 3.24 | 0.93% | 20,127,300 |
| Dec 31, 2025 | 3.25 | 3.26 | 3.19 | 3.21 | 3.21 | 0.63% | 17,250,690 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 17,229,240 |
| Dec 29, 2025 | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 16,994,930 |
| Dec 26, 2025 | 3.30 | 3.31 | 3.25 | 3.26 | 3.26 | -1.51% | 22,216,010 |
| Dec 25, 2025 | 3.26 | 3.35 | 3.25 | 3.31 | 3.31 | 1.22% | 25,709,030 |
| Dec 24, 2025 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | -0.61% | 18,712,659 |
| Dec 23, 2025 | 3.24 | 3.30 | 3.19 | 3.29 | 3.29 | 0.92% | 32,342,641 |
| Dec 22, 2025 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -0.31% | 32,289,550 |
| Dec 19, 2025 | 3.21 | 3.29 | 3.20 | 3.27 | 3.27 | 1.87% | 24,106,620 |
| Dec 18, 2025 | 3.16 | 3.31 | 3.16 | 3.21 | 3.21 | 0.63% | 28,111,550 |
| Dec 17, 2025 | 3.13 | 3.19 | 3.11 | 3.19 | 3.19 | 1.27% | 22,913,560 |
| Dec 16, 2025 | 3.26 | 3.26 | 3.14 | 3.15 | 3.15 | -4.26% | 37,759,974 |
| Dec 15, 2025 | 3.17 | 3.34 | 3.13 | 3.29 | 3.29 | 2.81% | 50,991,380 |
| Dec 12, 2025 | 3.24 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 38,419,610 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.23 | 3.25 | 3.25 | -4.41% | 60,092,720 |
| Dec 10, 2025 | 3.38 | 3.44 | 3.37 | 3.40 | 3.40 | 0.89% | 58,869,908 |
| Dec 9, 2025 | 3.45 | 3.47 | 3.35 | 3.37 | 3.37 | -4.26% | 103,953,000 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.52 | 3.52 | 3.52 | -5.12% | 141,795,100 |
| Dec 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 3,296,100 |
| Dec 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.11% | 316,000 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | 275,000 |
| Dec 2, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -5.04% | 341,800 |
| Nov 28, 2025 | 4.50 | 4.56 | 4.46 | 4.56 | 4.56 | 0.88% | 20,862,650 |
| Nov 27, 2025 | 4.49 | 4.55 | 4.48 | 4.52 | 4.52 | 0.67% | 18,485,660 |
| Nov 26, 2025 | 4.51 | 4.59 | 4.49 | 4.49 | 4.49 | -1.10% | 20,757,918 |
| Nov 25, 2025 | 4.51 | 4.58 | 4.48 | 4.54 | 4.54 | 1.57% | 22,219,290 |
| Nov 24, 2025 | 4.39 | 4.50 | 4.39 | 4.47 | 4.47 | 2.29% | 22,534,650 |
| Nov 21, 2025 | 4.51 | 4.58 | 4.34 | 4.37 | 4.37 | -3.96% | 31,309,490 |
| Nov 20, 2025 | 4.58 | 4.63 | 4.53 | 4.55 | 4.55 | -0.44% | 20,728,200 |
| Nov 19, 2025 | 4.66 | 4.68 | 4.54 | 4.57 | 4.57 | -1.72% | 29,511,360 |
| Nov 18, 2025 | 4.83 | 4.85 | 4.62 | 4.65 | 4.65 | -3.93% | 40,225,890 |
| Nov 17, 2025 | 4.79 | 4.85 | 4.71 | 4.84 | 4.84 | 0.62% | 29,343,430 |
| Nov 14, 2025 | 4.78 | 4.84 | 4.76 | 4.81 | 4.81 | -0.21% | 25,546,860 |
| Nov 13, 2025 | 4.77 | 4.85 | 4.74 | 4.82 | 4.82 | 0.42% | 31,291,930 |
| Nov 12, 2025 | 4.89 | 4.90 | 4.73 | 4.80 | 4.80 | -1.84% | 41,705,240 |
| Nov 11, 2025 | 4.91 | 4.94 | 4.83 | 4.89 | 4.89 | -0.41% | 42,652,400 |