Shenyang Yuanda Intellectual Industry Group Co.,Ltd (SHE:002689)
China · Delayed Price · Currency is CNY 4.320
+0.050 (1.17%)
Sep 8, 2025, 2:45 PM CST
SHE:002689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.15 | 4.27 | 4.12 | 4.27 | 4.27 | 2.89% | 33,932,869 |
| Sep 4, 2025 | 4.19 | 4.26 | 4.06 | 4.15 | 4.15 | -0.24% | 34,266,970 |
| Sep 3, 2025 | 4.27 | 4.32 | 4.15 | 4.16 | 4.16 | -2.80% | 38,808,972 |
| Sep 2, 2025 | 4.22 | 4.33 | 4.10 | 4.28 | 4.28 | 1.42% | 49,890,005 |
| Sep 1, 2025 | 4.15 | 4.22 | 4.14 | 4.22 | 4.22 | 1.93% | 38,587,769 |
| Aug 29, 2025 | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | 0.24% | 35,979,605 |
| Aug 28, 2025 | 4.07 | 4.16 | 3.94 | 4.13 | 4.13 | 1.47% | 36,841,762 |
| Aug 27, 2025 | 4.24 | 4.26 | 4.07 | 4.07 | 4.07 | -3.78% | 33,132,473 |
| Aug 26, 2025 | 4.18 | 4.25 | 4.14 | 4.23 | 4.23 | 1.20% | 33,723,595 |
| Aug 25, 2025 | 4.22 | 4.28 | 4.14 | 4.18 | 4.18 | -0.71% | 42,097,051 |
| Aug 22, 2025 | 4.23 | 4.23 | 4.14 | 4.21 | 4.21 | -0.71% | 28,827,172 |
| Aug 21, 2025 | 4.22 | 4.24 | 4.16 | 4.24 | 4.24 | 0.47% | 32,444,490 |
| Aug 20, 2025 | 4.21 | 4.22 | 4.16 | 4.22 | 4.22 | 0.48% | 25,803,410 |
| Aug 19, 2025 | 4.13 | 4.23 | 4.09 | 4.20 | 4.20 | 1.45% | 35,258,327 |
| Aug 18, 2025 | 4.11 | 4.18 | 4.10 | 4.14 | 4.14 | 1.47% | 30,595,431 |
| Aug 15, 2025 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | 0.49% | 23,119,518 |
| Aug 14, 2025 | 4.23 | 4.24 | 4.03 | 4.06 | 4.06 | -3.33% | 32,832,464 |
| Aug 13, 2025 | 4.13 | 4.25 | 4.10 | 4.20 | 4.20 | 1.69% | 41,905,189 |
| Aug 12, 2025 | 4.20 | 4.21 | 4.12 | 4.13 | 4.13 | -1.43% | 20,593,150 |
| Aug 11, 2025 | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | - | 26,692,131 |
| Aug 8, 2025 | 4.16 | 4.33 | 4.12 | 4.19 | 4.19 | - | 44,593,959 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.17 | 4.19 | 4.19 | -1.41% | 46,302,730 |
| Aug 6, 2025 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 4.17% | 55,538,820 |
| Aug 5, 2025 | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | 0.25% | 21,169,806 |
| Aug 4, 2025 | 3.97 | 4.07 | 3.95 | 4.07 | 4.07 | 1.75% | 22,794,891 |
| Aug 1, 2025 | 3.92 | 4.00 | 3.91 | 4.00 | 4.00 | 2.04% | 16,099,933 |
| Jul 31, 2025 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | -1.26% | 15,529,400 |
| Jul 30, 2025 | 4.02 | 4.03 | 3.94 | 3.97 | 3.97 | -1.49% | 17,582,980 |
| Jul 29, 2025 | 4.06 | 4.07 | 3.99 | 4.03 | 4.03 | -1.23% | 17,270,780 |
| Jul 28, 2025 | 4.07 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 20,649,680 |
| Jul 25, 2025 | 4.02 | 4.08 | 3.98 | 4.07 | 4.07 | 1.24% | 23,027,130 |
| Jul 24, 2025 | 3.98 | 4.02 | 3.97 | 4.02 | 4.02 | 0.75% | 17,527,560 |
| Jul 23, 2025 | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | -0.99% | 22,454,390 |
| Jul 22, 2025 | 4.11 | 4.11 | 4.02 | 4.03 | 4.03 | -1.95% | 31,311,363 |
| Jul 21, 2025 | 4.08 | 4.12 | 4.05 | 4.11 | 4.11 | 1.48% | 30,729,965 |
| Jul 18, 2025 | 4.06 | 4.13 | 4.01 | 4.05 | 4.05 | - | 28,255,711 |
| Jul 17, 2025 | 4.04 | 4.06 | 4.00 | 4.05 | 4.05 | 0.50% | 31,782,660 |
| Jul 16, 2025 | 3.99 | 4.06 | 3.93 | 4.03 | 4.03 | 0.50% | 45,016,551 |
| Jul 15, 2025 | 4.04 | 4.25 | 4.00 | 4.01 | 4.01 | 2.30% | 76,425,132 |
| Jul 14, 2025 | 3.86 | 3.95 | 3.85 | 3.92 | 3.92 | 1.55% | 31,765,480 |
| Jul 11, 2025 | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | 0.26% | 21,607,516 |
| Jul 10, 2025 | 3.83 | 3.85 | 3.81 | 3.85 | 3.85 | 0.52% | 13,468,020 |
| Jul 9, 2025 | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -0.52% | 17,083,982 |
| Jul 8, 2025 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | 0.79% | 16,993,750 |
| Jul 7, 2025 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | 1.06% | 11,956,202 |
| Jul 4, 2025 | 3.82 | 3.84 | 3.77 | 3.78 | 3.78 | -1.56% | 17,011,370 |
| Jul 3, 2025 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | 0.26% | 13,728,333 |
| Jul 2, 2025 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | -0.26% | 12,847,310 |
| Jul 1, 2025 | 3.87 | 3.88 | 3.80 | 3.84 | 3.84 | -0.78% | 15,945,414 |
| Jun 30, 2025 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 0.78% | 19,301,854 |