Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China · Delayed Price · Currency is CNY 7.06
-0.08 (-1.12%)
At close: Feb 13, 2026
SHE:002795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.13 | 7.20 | 7.00 | 7.06 | 7.06 | -1.12% | 21,270,420 |
| Feb 12, 2026 | 6.97 | 7.35 | 6.85 | 7.14 | 7.14 | 2.59% | 36,920,860 |
| Feb 11, 2026 | 7.27 | 7.27 | 6.94 | 6.96 | 6.96 | -3.73% | 26,820,600 |
| Feb 10, 2026 | 7.21 | 7.34 | 7.13 | 7.23 | 7.23 | - | 39,311,540 |
| Feb 9, 2026 | 7.00 | 7.59 | 6.90 | 7.23 | 7.23 | 4.78% | 76,611,290 |
| Feb 6, 2026 | 6.66 | 7.16 | 6.58 | 6.90 | 6.90 | 3.14% | 37,154,490 |
| Feb 5, 2026 | 6.66 | 6.79 | 6.58 | 6.69 | 6.69 | 0.45% | 14,832,570 |
| Feb 4, 2026 | 6.71 | 6.78 | 6.58 | 6.66 | 6.66 | - | 14,635,260 |
| Feb 3, 2026 | 6.71 | 6.73 | 6.45 | 6.66 | 6.66 | 1.22% | 22,236,930 |
| Feb 2, 2026 | 6.70 | 6.93 | 6.57 | 6.58 | 6.58 | -2.66% | 23,230,830 |
| Jan 30, 2026 | 6.58 | 6.90 | 6.50 | 6.76 | 6.76 | 1.96% | 23,836,040 |
| Jan 29, 2026 | 6.74 | 6.86 | 6.60 | 6.63 | 6.63 | -2.21% | 16,831,420 |
| Jan 28, 2026 | 7.02 | 7.04 | 6.76 | 6.78 | 6.78 | -2.73% | 18,842,320 |
| Jan 27, 2026 | 7.07 | 7.16 | 6.76 | 6.97 | 6.97 | -2.11% | 24,757,860 |
| Jan 26, 2026 | 7.30 | 7.30 | 6.88 | 7.12 | 7.12 | -1.79% | 38,714,040 |
| Jan 23, 2026 | 7.00 | 7.28 | 6.98 | 7.25 | 7.25 | 3.87% | 38,430,150 |
| Jan 22, 2026 | 7.05 | 7.09 | 6.92 | 6.98 | 6.98 | -1.27% | 15,189,880 |
| Jan 21, 2026 | 6.89 | 7.23 | 6.75 | 7.07 | 7.07 | 2.17% | 25,403,180 |
| Jan 20, 2026 | 7.19 | 7.19 | 6.86 | 6.92 | 6.92 | -3.22% | 25,237,810 |
| Jan 19, 2026 | 6.91 | 7.23 | 6.88 | 7.15 | 7.15 | 3.32% | 31,977,600 |
| Jan 16, 2026 | 7.08 | 7.16 | 6.81 | 6.92 | 6.92 | -1.70% | 25,575,220 |
| Jan 15, 2026 | 7.02 | 7.11 | 6.93 | 7.04 | 7.04 | -0.98% | 25,329,810 |
| Jan 14, 2026 | 7.12 | 7.30 | 6.96 | 7.11 | 7.11 | -1.25% | 38,330,070 |
| Jan 13, 2026 | 7.41 | 7.48 | 7.15 | 7.20 | 7.20 | -1.50% | 35,089,760 |
| Jan 12, 2026 | 7.79 | 7.79 | 7.27 | 7.31 | 7.31 | -1.88% | 61,137,870 |
| Jan 9, 2026 | 7.03 | 7.45 | 6.87 | 7.45 | 7.45 | 10.04% | 50,434,610 |
| Jan 8, 2026 | 6.78 | 6.89 | 6.71 | 6.77 | 6.77 | -1.60% | 44,431,560 |
| Jan 7, 2026 | 6.98 | 7.28 | 6.80 | 6.88 | 6.88 | 0.44% | 85,896,520 |
| Jan 6, 2026 | 6.26 | 6.85 | 6.24 | 6.85 | 6.85 | 9.95% | 48,795,880 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.21 | 6.23 | 6.23 | -1.11% | 21,082,840 |
| Dec 31, 2025 | 6.46 | 6.46 | 6.21 | 6.30 | 6.30 | -1.41% | 20,548,476 |
| Dec 30, 2025 | 6.55 | 6.58 | 6.31 | 6.39 | 6.39 | -1.99% | 22,019,780 |
| Dec 29, 2025 | 6.70 | 6.83 | 6.36 | 6.52 | 6.52 | -2.25% | 30,256,750 |
| Dec 26, 2025 | 6.80 | 6.84 | 6.55 | 6.67 | 6.67 | -2.49% | 27,244,260 |
| Dec 25, 2025 | 6.63 | 6.93 | 6.55 | 6.84 | 6.84 | 3.01% | 27,992,090 |
| Dec 24, 2025 | 6.36 | 6.65 | 6.30 | 6.64 | 6.64 | 4.08% | 24,054,100 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.10 | 6.38 | 6.38 | -1.54% | 28,773,040 |
| Dec 22, 2025 | 6.47 | 6.60 | 6.39 | 6.48 | 6.48 | 0.31% | 32,403,630 |
| Dec 19, 2025 | 6.00 | 6.54 | 5.97 | 6.46 | 6.46 | 7.67% | 45,592,840 |
| Dec 18, 2025 | 6.14 | 6.22 | 5.93 | 6.00 | 6.00 | -3.23% | 24,463,430 |
| Dec 17, 2025 | 6.18 | 6.28 | 5.95 | 6.20 | 6.20 | 0.16% | 22,409,070 |
| Dec 16, 2025 | 6.55 | 6.55 | 6.15 | 6.19 | 6.19 | -5.50% | 27,287,020 |
| Dec 15, 2025 | 6.60 | 6.70 | 6.41 | 6.55 | 6.55 | -1.36% | 19,878,350 |
| Dec 12, 2025 | 6.55 | 6.71 | 6.41 | 6.64 | 6.64 | 2.00% | 27,358,320 |
| Dec 11, 2025 | 6.88 | 6.90 | 6.51 | 6.51 | 6.51 | -5.38% | 31,900,510 |
| Dec 10, 2025 | 6.79 | 6.94 | 6.72 | 6.88 | 6.88 | 0.15% | 22,021,530 |
| Dec 9, 2025 | 6.75 | 7.06 | 6.65 | 6.87 | 6.87 | 1.48% | 39,179,370 |
| Dec 8, 2025 | 7.00 | 7.15 | 6.62 | 6.77 | 6.77 | -1.17% | 42,866,940 |
| Dec 5, 2025 | 6.67 | 6.91 | 6.58 | 6.85 | 6.85 | 2.24% | 49,654,610 |
| Dec 4, 2025 | 6.38 | 6.82 | 6.26 | 6.70 | 6.70 | 4.69% | 59,908,200 |