Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China · Delayed Price · Currency is CNY 5.44
+0.06 (1.12%)
Oct 22, 2025, 2:45 PM CST
SHE:002795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.38 | 5.53 | 5.30 | 5.44 | 5.44 | 1.12% | 33,220,604 |
| Oct 21, 2025 | 5.20 | 5.46 | 5.14 | 5.38 | 5.38 | 4.06% | 39,860,004 |
| Oct 20, 2025 | 5.03 | 5.24 | 5.00 | 5.17 | 5.17 | 4.66% | 33,514,900 |
| Oct 17, 2025 | 4.97 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 10,797,884 |
| Oct 16, 2025 | 5.03 | 5.05 | 4.93 | 4.98 | 4.98 | -1.39% | 11,751,728 |
| Oct 15, 2025 | 4.99 | 5.05 | 4.95 | 5.05 | 5.05 | 1.20% | 10,842,100 |
| Oct 14, 2025 | 5.05 | 5.10 | 4.98 | 4.99 | 4.99 | -0.60% | 13,571,040 |
| Oct 13, 2025 | 4.82 | 5.04 | 4.71 | 5.02 | 5.02 | -0.40% | 15,764,359 |
| Oct 10, 2025 | 4.95 | 5.10 | 4.92 | 5.04 | 5.04 | 1.41% | 17,096,424 |
| Oct 9, 2025 | 5.07 | 5.10 | 4.95 | 4.97 | 4.97 | -1.97% | 18,033,860 |
| Sep 30, 2025 | 5.18 | 5.18 | 5.05 | 5.07 | 5.07 | -2.12% | 19,990,854 |
| Sep 29, 2025 | 5.05 | 5.19 | 4.91 | 5.18 | 5.18 | 1.97% | 35,269,296 |
| Sep 26, 2025 | 4.85 | 5.15 | 4.83 | 5.08 | 5.08 | 4.31% | 39,951,756 |
| Sep 25, 2025 | 4.89 | 5.00 | 4.86 | 4.87 | 4.87 | -0.81% | 14,158,620 |
| Sep 24, 2025 | 4.65 | 4.94 | 4.65 | 4.91 | 4.91 | 4.69% | 20,909,674 |
| Sep 23, 2025 | 4.73 | 4.74 | 4.53 | 4.69 | 4.69 | -0.64% | 14,836,680 |
| Sep 22, 2025 | 4.79 | 4.80 | 4.68 | 4.72 | 4.72 | -1.26% | 12,019,704 |
| Sep 19, 2025 | 4.92 | 4.94 | 4.74 | 4.78 | 4.78 | -2.65% | 15,444,276 |
| Sep 18, 2025 | 4.97 | 5.02 | 4.89 | 4.91 | 4.91 | -1.80% | 13,993,508 |
| Sep 17, 2025 | 5.03 | 5.04 | 4.98 | 5.00 | 5.00 | -0.79% | 11,181,044 |
| Sep 16, 2025 | 4.99 | 5.04 | 4.95 | 5.04 | 5.04 | 1.41% | 16,751,630 |
| Sep 15, 2025 | 4.98 | 4.99 | 4.93 | 4.97 | 4.97 | -0.40% | 9,297,296 |
| Sep 12, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | -0.60% | 10,668,760 |
| Sep 11, 2025 | 5.00 | 5.02 | 4.93 | 5.02 | 5.02 | 0.20% | 11,889,412 |
| Sep 10, 2025 | 4.99 | 5.02 | 4.95 | 5.01 | 5.01 | 0.80% | 11,195,248 |
| Sep 9, 2025 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | -0.80% | 11,283,088 |
| Sep 8, 2025 | 4.96 | 5.01 | 4.93 | 5.01 | 5.01 | 1.83% | 16,899,040 |
| Sep 5, 2025 | 4.85 | 4.92 | 4.77 | 4.92 | 4.92 | 1.65% | 12,616,688 |
| Sep 4, 2025 | 4.78 | 4.90 | 4.77 | 4.84 | 4.84 | 0.83% | 16,511,272 |
| Sep 3, 2025 | 4.92 | 4.94 | 4.76 | 4.80 | 4.80 | -2.44% | 14,807,612 |
| Sep 2, 2025 | 4.94 | 4.96 | 4.83 | 4.92 | 4.92 | -0.61% | 18,841,572 |
| Sep 1, 2025 | 4.86 | 4.96 | 4.82 | 4.95 | 4.95 | 1.85% | 19,654,252 |
| Aug 29, 2025 | 4.90 | 4.97 | 4.82 | 4.86 | 4.86 | -0.82% | 19,650,032 |
| Aug 28, 2025 | 4.92 | 4.98 | 4.70 | 4.90 | 4.90 | -0.41% | 23,481,020 |
| Aug 27, 2025 | 5.09 | 5.10 | 4.90 | 4.92 | 4.92 | -3.34% | 28,112,936 |
| Aug 26, 2025 | 5.10 | 5.13 | 5.05 | 5.09 | 5.09 | - | 21,962,728 |
| Aug 25, 2025 | 5.14 | 5.15 | 5.06 | 5.09 | 5.09 | -0.78% | 27,168,369 |
| Aug 22, 2025 | 5.13 | 5.16 | 5.08 | 5.13 | 5.13 | -0.19% | 15,520,640 |
| Aug 21, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | 0.39% | 18,092,704 |
| Aug 20, 2025 | 5.11 | 5.15 | 5.08 | 5.12 | 5.12 | -0.39% | 18,003,992 |
| Aug 19, 2025 | 5.06 | 5.16 | 5.01 | 5.14 | 5.14 | 1.58% | 27,834,560 |
| Aug 18, 2025 | 4.96 | 5.07 | 4.93 | 5.06 | 5.06 | 2.43% | 33,113,292 |
| Aug 15, 2025 | 4.94 | 5.01 | 4.92 | 4.94 | 4.94 | 0.41% | 33,927,866 |
| Aug 14, 2025 | 5.18 | 5.19 | 4.91 | 4.92 | 4.92 | -6.11% | 60,481,026 |
| Aug 13, 2025 | 5.11 | 5.26 | 5.11 | 5.24 | 5.24 | -5.24% | 68,838,970 |
| Aug 12, 2025 | 5.69 | 5.70 | 5.50 | 5.53 | 5.53 | -2.64% | 39,691,811 |
| Aug 11, 2025 | 5.79 | 5.79 | 5.62 | 5.68 | 5.68 | -1.56% | 37,858,964 |
| Aug 8, 2025 | 5.69 | 6.02 | 5.63 | 5.77 | 5.77 | 0.35% | 40,887,426 |
| Aug 7, 2025 | 6.00 | 6.03 | 5.72 | 5.75 | 5.75 | -6.81% | 86,501,844 |
| Aug 6, 2025 | 6.78 | 6.90 | 5.93 | 6.17 | 6.17 | -5.80% | 124,897,608 |