Shenyang Yuanda Intellectual Industry Group Co.,Ltd (SHE:002689)
China · Delayed Price · Currency is CNY 2.640
+0.050 (1.93%)
Jul 10, 2026, 3:04 PM CST
SHE:002689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.59 | 2.68 | 2.53 | 2.64 | 2.64 | 1.93% | 6,071,090 |
| Jul 9, 2026 | 2.62 | 2.66 | 2.56 | 2.59 | 2.59 | -0.77% | 5,373,910 |
| Jul 8, 2026 | 2.60 | 2.65 | 2.55 | 2.61 | 2.61 | - | 4,957,010 |
| Jul 7, 2026 | 2.73 | 2.74 | 2.58 | 2.61 | 2.61 | -4.74% | 7,617,850 |
| Jul 6, 2026 | 2.81 | 2.85 | 2.73 | 2.74 | 2.74 | -2.49% | 8,527,720 |
| Jul 3, 2026 | 2.75 | 2.83 | 2.72 | 2.81 | 2.81 | 3.69% | 14,838,753 |
| Jul 2, 2026 | 2.55 | 2.71 | 2.55 | 2.71 | 2.71 | 5.04% | 11,791,756 |
| Jul 1, 2026 | 2.49 | 2.61 | 2.48 | 2.58 | 2.58 | 3.61% | 13,332,090 |
| Jun 30, 2026 | 2.50 | 2.52 | 2.44 | 2.49 | 2.49 | -1.19% | 8,159,499 |
| Jun 29, 2026 | 2.47 | 2.55 | 2.44 | 2.52 | 2.52 | 2.44% | 9,875,452 |
| Jun 26, 2026 | 2.48 | 2.53 | 2.42 | 2.46 | 2.46 | -2.38% | 9,235,193 |
| Jun 25, 2026 | 2.65 | 2.65 | 2.52 | 2.52 | 2.52 | -4.91% | 8,774,310 |
| Jun 24, 2026 | 2.70 | 2.72 | 2.61 | 2.65 | 2.65 | -2.57% | 7,536,013 |
| Jun 23, 2026 | 2.70 | 2.80 | 2.67 | 2.72 | 2.72 | 0.74% | 6,555,020 |
| Jun 22, 2026 | 2.73 | 2.73 | 2.59 | 2.70 | 2.70 | -1.10% | 9,842,396 |
| Jun 18, 2026 | 2.77 | 2.79 | 2.70 | 2.73 | 2.73 | -2.15% | 5,630,001 |
| Jun 17, 2026 | 2.86 | 2.86 | 2.77 | 2.79 | 2.79 | -2.45% | 5,897,100 |
| Jun 16, 2026 | 2.90 | 2.92 | 2.83 | 2.86 | 2.86 | -1.04% | 4,609,600 |
| Jun 15, 2026 | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | 1.76% | 5,522,030 |
| Jun 12, 2026 | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | 0.35% | 5,314,333 |
| Jun 11, 2026 | 2.77 | 2.84 | 2.75 | 2.83 | 2.83 | 1.80% | 7,392,416 |
| Jun 10, 2026 | 2.90 | 2.91 | 2.76 | 2.78 | 2.78 | -4.14% | 11,034,896 |
| Jun 9, 2026 | 2.94 | 2.96 | 2.85 | 2.90 | 2.90 | -1.36% | 7,142,180 |
| Jun 8, 2026 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | -3.92% | 8,569,665 |
| Jun 5, 2026 | 3.09 | 3.10 | 3.01 | 3.06 | 3.06 | -0.97% | 5,260,960 |
| Jun 4, 2026 | 3.17 | 3.20 | 3.07 | 3.09 | 3.09 | -3.44% | 7,615,120 |
| Jun 3, 2026 | 3.23 | 3.27 | 3.19 | 3.20 | 3.20 | -1.23% | 6,114,836 |
| Jun 2, 2026 | 3.28 | 3.32 | 3.22 | 3.24 | 3.24 | -1.82% | 9,982,530 |
| Jun 1, 2026 | 3.16 | 3.31 | 3.15 | 3.30 | 3.30 | 4.76% | 14,646,546 |
| May 29, 2026 | 3.15 | 3.24 | 3.13 | 3.15 | 3.15 | 0.96% | 7,962,266 |
| 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 |