Shenyang Yuanda Intellectual Industry Group Co.,Ltd (SHE:002689)
China · Delayed Price · Currency is CNY 3.170
+0.020 (0.63%)
May 28, 2026, 3:04 PM CST
SHE:002689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.16 | 3.20 | 3.14 | 3.17 | 3.12 | 0.63% | 4,951,590 |
| May 27, 2026 | 3.21 | 3.26 | 3.14 | 3.15 | 3.10 | -2.17% | 6,231,782 |
| May 26, 2026 | 3.25 | 3.26 | 3.21 | 3.22 | 3.17 | -0.62% | 5,112,310 |
| May 25, 2026 | 3.30 | 3.30 | 3.23 | 3.24 | 3.19 | -1.82% | 6,594,363 |
| May 22, 2026 | 3.28 | 3.31 | 3.18 | 3.30 | 3.25 | 1.54% | 8,379,789 |
| May 21, 2026 | 3.31 | 3.36 | 3.25 | 3.25 | 3.20 | -1.81% | 8,149,901 |
| May 20, 2026 | 3.35 | 3.36 | 3.29 | 3.31 | 3.26 | -1.78% | 6,806,360 |
| May 19, 2026 | 3.32 | 3.39 | 3.32 | 3.37 | 3.32 | 1.51% | 7,373,650 |
| May 18, 2026 | 3.39 | 3.39 | 3.28 | 3.32 | 3.27 | -2.06% | 9,914,940 |
| May 15, 2026 | 3.36 | 3.44 | 3.35 | 3.39 | 3.34 | 0.89% | 7,438,813 |
| May 14, 2026 | 3.45 | 3.46 | 3.36 | 3.36 | 3.31 | -2.33% | 9,460,098 |
| May 13, 2026 | 3.49 | 3.49 | 3.43 | 3.44 | 3.39 | -1.71% | 10,361,530 |
| May 12, 2026 | 3.54 | 3.55 | 3.48 | 3.50 | 3.44 | -1.69% | 7,975,784 |
| May 11, 2026 | 3.52 | 3.59 | 3.50 | 3.56 | 3.50 | 1.14% | 11,142,270 |
| May 8, 2026 | 3.51 | 3.53 | 3.48 | 3.52 | 3.46 | - | 9,385,468 |
| May 7, 2026 | 3.57 | 3.58 | 3.51 | 3.52 | 3.46 | -1.68% | 8,704,829 |
| May 6, 2026 | 3.55 | 3.60 | 3.55 | 3.58 | 3.52 | - | 8,039,220 |
| Apr 30, 2026 | 3.65 | 3.66 | 3.57 | 3.58 | 3.52 | -1.92% | 11,425,100 |
| Apr 29, 2026 | 3.66 | 3.67 | 3.61 | 3.65 | 3.59 | -1.08% | 10,001,780 |
| Apr 28, 2026 | 3.70 | 3.70 | 3.64 | 3.69 | 3.63 | -0.27% | 7,953,119 |
| Apr 27, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.64 | -1.07% | 7,817,083 |
| Apr 24, 2026 | 3.67 | 3.75 | 3.63 | 3.74 | 3.68 | 1.91% | 9,812,528 |
| Apr 23, 2026 | 3.76 | 3.77 | 3.66 | 3.67 | 3.61 | -2.13% | 9,752,480 |
| Apr 22, 2026 | 3.77 | 3.78 | 3.72 | 3.75 | 3.69 | -0.79% | 9,968,830 |
| Apr 21, 2026 | 3.78 | 3.80 | 3.75 | 3.78 | 3.72 | - | 5,136,720 |
| Apr 20, 2026 | 3.81 | 3.83 | 3.77 | 3.78 | 3.72 | -0.53% | 9,824,535 |
| Apr 17, 2026 | 3.93 | 3.94 | 3.79 | 3.80 | 3.74 | -2.56% | 22,689,650 |
| Apr 16, 2026 | 3.89 | 3.91 | 3.84 | 3.90 | 3.84 | 0.52% | 11,772,340 |
| Apr 15, 2026 | 3.82 | 3.92 | 3.79 | 3.88 | 3.82 | 1.57% | 15,681,530 |
| Apr 14, 2026 | 3.84 | 3.84 | 3.75 | 3.82 | 3.76 | - | 10,058,590 |
| Apr 13, 2026 | 3.72 | 3.84 | 3.71 | 3.82 | 3.76 | 3.52% | 14,518,540 |
| Apr 10, 2026 | 3.66 | 3.71 | 3.66 | 3.69 | 3.63 | 1.65% | 7,103,340 |
| Apr 9, 2026 | 3.69 | 3.69 | 3.62 | 3.63 | 3.57 | -2.42% | 7,673,490 |
| Apr 8, 2026 | 3.64 | 3.73 | 3.64 | 3.72 | 3.66 | 3.62% | 10,513,890 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.50 | 3.59 | 3.53 | 1.13% | 6,807,905 |
| Apr 3, 2026 | 3.64 | 3.64 | 3.53 | 3.55 | 3.49 | -2.20% | 7,102,410 |
| Apr 2, 2026 | 3.68 | 3.70 | 3.58 | 3.63 | 3.57 | -1.89% | 8,669,080 |
| Apr 1, 2026 | 3.74 | 3.76 | 3.68 | 3.70 | 3.64 | 0.54% | 8,655,100 |
| Mar 31, 2026 | 3.70 | 3.79 | 3.67 | 3.68 | 3.62 | -0.54% | 9,943,560 |
| Mar 30, 2026 | 3.64 | 3.71 | 3.62 | 3.70 | 3.64 | 0.27% | 8,318,525 |
| Mar 27, 2026 | 3.59 | 3.73 | 3.58 | 3.69 | 3.63 | 1.65% | 9,399,759 |
| Mar 26, 2026 | 3.65 | 3.69 | 3.59 | 3.63 | 3.57 | -0.55% | 10,706,330 |
| Mar 25, 2026 | 3.61 | 3.73 | 3.58 | 3.65 | 3.59 | 2.53% | 14,086,780 |
| Mar 24, 2026 | 3.53 | 3.57 | 3.38 | 3.56 | 3.50 | 2.30% | 14,002,760 |
| Mar 23, 2026 | 3.55 | 3.61 | 3.48 | 3.48 | 3.43 | -4.92% | 14,090,130 |
| Mar 20, 2026 | 3.73 | 3.75 | 3.66 | 3.66 | 3.60 | -1.88% | 9,458,130 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.64 | 3.73 | 3.67 | -2.61% | 11,578,800 |
| Mar 18, 2026 | 3.82 | 3.84 | 3.79 | 3.83 | 3.77 | 0.52% | 8,819,644 |
| Mar 17, 2026 | 3.90 | 3.93 | 3.80 | 3.81 | 3.75 | -1.80% | 11,021,260 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.83 | 3.88 | 3.82 | 1.04% | 6,313,966 |