Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China · Delayed Price · Currency is CNY 7.23
-0.17 (-2.30%)
Sep 30, 2026, 3:04 PM CST
SHE:002795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.42 | 7.50 | 7.20 | 7.23 | 7.23 | -2.30% | 11,236,584 |
| Sep 29, 2026 | 7.52 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 12,381,120 |
| Sep 28, 2026 | 7.95 | 7.99 | 7.23 | 7.50 | 7.50 | -5.54% | 23,122,220 |
| Sep 24, 2026 | 7.91 | 8.13 | 7.81 | 7.94 | 7.94 | 0.38% | 19,570,104 |
| Sep 23, 2026 | 8.06 | 8.10 | 7.89 | 7.91 | 7.91 | -1.25% | 17,828,271 |
| Sep 22, 2026 | 8.05 | 8.12 | 7.83 | 8.01 | 8.01 | -0.37% | 32,984,590 |
| Sep 21, 2026 | 7.27 | 8.04 | 7.21 | 8.04 | 8.04 | 9.99% | 48,887,564 |
| Sep 18, 2026 | 7.27 | 7.37 | 7.20 | 7.31 | 7.31 | 0.97% | 15,907,800 |
| Sep 17, 2026 | 7.76 | 7.80 | 7.21 | 7.24 | 7.24 | -6.58% | 35,739,490 |
| Sep 16, 2026 | 7.41 | 7.88 | 7.21 | 7.75 | 7.75 | 6.75% | 26,823,120 |
| Sep 15, 2026 | 7.47 | 7.55 | 7.22 | 7.26 | 7.26 | -3.71% | 14,681,696 |
| Sep 14, 2026 | 7.15 | 7.54 | 7.06 | 7.54 | 7.54 | 5.01% | 18,346,422 |
| Sep 11, 2026 | 7.34 | 7.40 | 6.96 | 7.18 | 7.18 | -4.01% | 21,475,119 |
| Sep 10, 2026 | 7.50 | 7.61 | 7.28 | 7.48 | 7.48 | -0.93% | 15,807,984 |
| Sep 9, 2026 | 7.19 | 7.70 | 7.19 | 7.55 | 7.55 | 4.86% | 31,396,329 |
| Sep 8, 2026 | 7.14 | 7.39 | 7.03 | 7.20 | 7.20 | 0.28% | 13,479,930 |
| Sep 7, 2026 | 7.40 | 7.68 | 7.14 | 7.18 | 7.18 | -2.05% | 24,284,700 |
| Sep 4, 2026 | 7.24 | 7.44 | 7.21 | 7.33 | 7.33 | 1.95% | 14,888,268 |
| Sep 3, 2026 | 7.30 | 7.36 | 7.10 | 7.19 | 7.19 | -0.83% | 10,007,440 |
| Sep 2, 2026 | 7.38 | 7.40 | 7.11 | 7.25 | 7.25 | -2.03% | 11,760,500 |
| Sep 1, 2026 | 7.28 | 7.46 | 7.12 | 7.40 | 7.40 | 2.35% | 15,791,260 |
| Aug 31, 2026 | 7.30 | 7.42 | 7.14 | 7.23 | 7.23 | -0.82% | 9,044,500 |
| Aug 28, 2026 | 7.24 | 7.48 | 7.21 | 7.29 | 7.29 | 1.11% | 12,306,200 |
| Aug 27, 2026 | 7.17 | 7.26 | 7.06 | 7.21 | 7.21 | 0.70% | 9,793,096 |
| Aug 26, 2026 | 7.14 | 7.30 | 6.95 | 7.16 | 7.16 | 0.56% | 14,495,700 |
| Aug 25, 2026 | 7.09 | 7.15 | 6.87 | 7.12 | 7.12 | 0.56% | 11,777,500 |
| Aug 24, 2026 | 7.14 | 7.15 | 6.82 | 7.08 | 7.08 | -0.84% | 10,953,100 |
| Aug 21, 2026 | 7.07 | 7.17 | 6.92 | 7.14 | 7.14 | 1.56% | 11,458,160 |
| Aug 20, 2026 | 7.02 | 7.06 | 6.88 | 7.03 | 7.03 | 2.03% | 10,572,400 |
| Aug 19, 2026 | 7.24 | 7.35 | 6.87 | 6.89 | 6.89 | -5.75% | 15,510,500 |
| Aug 18, 2026 | 7.25 | 7.38 | 7.10 | 7.31 | 7.31 | 1.81% | 17,976,657 |
| Aug 17, 2026 | 7.22 | 7.24 | 6.98 | 7.18 | 7.18 | 0.56% | 19,077,037 |
| Aug 14, 2026 | 7.45 | 7.53 | 7.10 | 7.14 | 7.14 | -3.38% | 26,420,800 |
| Aug 13, 2026 | 7.30 | 7.60 | 7.22 | 7.39 | 7.39 | - | 25,897,583 |
| Aug 12, 2026 | 7.13 | 7.70 | 7.03 | 7.39 | 7.39 | 4.38% | 29,589,068 |
| Aug 11, 2026 | 6.87 | 7.14 | 6.69 | 7.08 | 7.08 | 3.06% | 16,458,068 |
| Aug 10, 2026 | 6.79 | 6.91 | 6.60 | 6.87 | 6.87 | 2.38% | 11,176,812 |
| Aug 7, 2026 | 6.64 | 6.75 | 6.49 | 6.71 | 6.71 | 1.05% | 11,363,488 |
| Aug 6, 2026 | 6.59 | 6.67 | 6.46 | 6.64 | 6.64 | 1.22% | 13,763,100 |
| Aug 5, 2026 | 6.53 | 6.64 | 6.47 | 6.56 | 6.56 | 0.46% | 15,822,704 |
| Aug 4, 2026 | 6.36 | 6.60 | 6.26 | 6.53 | 6.53 | 4.15% | 22,736,200 |
| Aug 3, 2026 | 6.06 | 6.31 | 6.01 | 6.27 | 6.27 | 3.81% | 18,185,160 |
| Jul 31, 2026 | 5.96 | 6.12 | 5.90 | 6.04 | 6.04 | 2.55% | 19,180,219 |
| Jul 30, 2026 | 6.01 | 6.10 | 5.80 | 5.89 | 5.89 | -2.97% | 22,382,600 |
| Jul 29, 2026 | 6.17 | 6.30 | 5.63 | 6.07 | 6.07 | 0.33% | 42,227,624 |
| Jul 28, 2026 | 5.46 | 6.05 | 5.43 | 6.05 | 6.05 | 10.00% | 23,226,915 |
| Jul 27, 2026 | 5.20 | 5.58 | 5.20 | 5.50 | 5.50 | 4.76% | 13,510,192 |
| Jul 24, 2026 | 5.42 | 5.42 | 5.20 | 5.25 | 5.25 | -3.85% | 13,598,848 |
| Jul 23, 2026 | 5.19 | 5.48 | 5.16 | 5.46 | 5.46 | 5.00% | 18,597,224 |
| Jul 22, 2026 | 4.98 | 5.26 | 4.94 | 5.20 | 5.20 | 2.97% | 26,826,824 |