Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China · Delayed Price · Currency is CNY 9.70
-0.04 (-0.41%)
May 8, 2026, 3:04 PM CST
SHE:002795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.60 | 10.15 | 9.53 | 9.70 | 9.70 | -0.41% | 41,003,744 |
| May 7, 2026 | 9.61 | 10.10 | 9.47 | 9.74 | 9.74 | 0.62% | 51,523,080 |
| May 6, 2026 | 9.32 | 9.77 | 9.11 | 9.68 | 9.68 | 5.33% | 45,431,940 |
| Apr 30, 2026 | 9.02 | 9.41 | 9.01 | 9.19 | 9.19 | 2.00% | 43,474,392 |
| Apr 29, 2026 | 8.96 | 9.20 | 8.80 | 9.01 | 9.01 | 3.56% | 40,246,620 |
| Apr 28, 2026 | 9.10 | 9.15 | 8.64 | 8.70 | 8.70 | -4.29% | 36,489,892 |
| Apr 27, 2026 | 8.86 | 9.22 | 8.60 | 9.09 | 9.09 | 2.60% | 55,091,958 |
| Apr 24, 2026 | 8.09 | 8.86 | 8.00 | 8.86 | 8.86 | 10.06% | 25,837,736 |
| Apr 23, 2026 | 8.30 | 8.58 | 8.04 | 8.05 | 8.05 | -3.48% | 17,432,070 |
| Apr 22, 2026 | 8.25 | 8.42 | 8.09 | 8.34 | 8.34 | 0.48% | 15,004,948 |
| Apr 21, 2026 | 8.33 | 8.36 | 8.11 | 8.30 | 8.30 | -0.95% | 18,866,840 |
| Apr 20, 2026 | 8.27 | 8.46 | 8.03 | 8.38 | 8.38 | 1.09% | 25,657,656 |
| Apr 17, 2026 | 7.92 | 8.48 | 7.80 | 8.29 | 8.29 | 4.54% | 29,498,731 |
| Apr 16, 2026 | 7.98 | 8.04 | 7.88 | 7.93 | 7.93 | -0.25% | 12,761,408 |
| Apr 15, 2026 | 8.19 | 8.30 | 7.91 | 7.95 | 7.95 | -2.93% | 17,703,912 |
| Apr 14, 2026 | 8.19 | 8.25 | 8.00 | 8.19 | 8.19 | 0.86% | 15,300,888 |
| Apr 13, 2026 | 7.98 | 8.12 | 7.81 | 8.12 | 8.12 | 0.25% | 13,744,250 |
| Apr 10, 2026 | 8.00 | 8.29 | 7.88 | 8.10 | 8.10 | 2.14% | 20,333,750 |
| Apr 9, 2026 | 7.83 | 7.97 | 7.75 | 7.93 | 7.93 | 0.51% | 14,057,400 |
| Apr 8, 2026 | 7.92 | 7.97 | 7.76 | 7.89 | 7.89 | 1.68% | 13,494,840 |
| Apr 7, 2026 | 7.82 | 7.86 | 7.62 | 7.76 | 7.76 | -0.77% | 10,820,380 |
| Apr 3, 2026 | 8.05 | 8.10 | 7.72 | 7.82 | 7.82 | -2.98% | 17,499,080 |
| Apr 2, 2026 | 7.94 | 8.26 | 7.90 | 8.06 | 8.06 | 0.88% | 18,801,690 |
| Apr 1, 2026 | 8.08 | 8.08 | 7.77 | 7.99 | 7.99 | 0.76% | 15,234,740 |
| Mar 31, 2026 | 7.88 | 8.05 | 7.85 | 7.93 | 7.93 | -0.13% | 14,320,400 |
| Mar 30, 2026 | 7.84 | 8.00 | 7.71 | 7.94 | 7.94 | 1.66% | 17,248,288 |
| Mar 27, 2026 | 7.78 | 7.86 | 7.69 | 7.81 | 7.81 | -0.76% | 19,190,320 |
| Mar 26, 2026 | 7.98 | 8.20 | 7.78 | 7.87 | 7.87 | -0.51% | 35,358,060 |
| Mar 25, 2026 | 7.55 | 8.01 | 7.49 | 7.91 | 7.91 | 7.62% | 46,586,112 |
| Mar 24, 2026 | 7.01 | 7.35 | 6.76 | 7.35 | 7.35 | 10.03% | 20,226,328 |
| Mar 23, 2026 | 7.12 | 7.16 | 6.60 | 6.68 | 6.68 | -8.12% | 25,993,710 |
| Mar 20, 2026 | 7.44 | 7.54 | 7.25 | 7.27 | 7.27 | -1.36% | 14,897,300 |
| Mar 19, 2026 | 7.55 | 7.69 | 7.33 | 7.37 | 7.37 | -4.78% | 18,619,780 |
| Mar 18, 2026 | 7.68 | 7.74 | 7.43 | 7.74 | 7.74 | 1.71% | 15,469,664 |
| Mar 17, 2026 | 7.90 | 7.99 | 7.61 | 7.61 | 7.61 | -3.55% | 19,777,900 |
| Mar 16, 2026 | 7.59 | 7.94 | 7.52 | 7.89 | 7.89 | 3.00% | 24,949,940 |
| Mar 13, 2026 | 7.69 | 7.86 | 7.55 | 7.66 | 7.66 | -0.78% | 14,817,700 |
| Mar 12, 2026 | 7.81 | 7.96 | 7.65 | 7.72 | 7.72 | -1.15% | 18,229,876 |
| Mar 11, 2026 | 7.98 | 7.98 | 7.75 | 7.81 | 7.81 | -2.25% | 16,611,390 |
| Mar 10, 2026 | 7.94 | 8.05 | 7.82 | 7.99 | 7.99 | 1.91% | 18,771,564 |
| Mar 9, 2026 | 7.81 | 7.99 | 7.57 | 7.84 | 7.84 | -0.38% | 24,799,550 |
| Mar 6, 2026 | 7.87 | 8.01 | 7.70 | 7.87 | 7.87 | -0.13% | 29,274,576 |
| Mar 5, 2026 | 8.46 | 8.50 | 7.80 | 7.88 | 7.88 | -4.25% | 36,702,744 |
| Mar 4, 2026 | 8.26 | 8.41 | 8.06 | 8.23 | 8.23 | -0.48% | 27,685,580 |
| Mar 3, 2026 | 8.67 | 8.72 | 8.24 | 8.27 | 8.27 | -4.06% | 34,283,050 |
| Mar 2, 2026 | 7.95 | 8.83 | 7.91 | 8.62 | 8.62 | 7.21% | 58,216,240 |
| Feb 27, 2026 | 8.00 | 8.08 | 7.75 | 8.04 | 8.04 | 1.13% | 29,738,016 |
| Feb 26, 2026 | 8.00 | 8.13 | 7.88 | 7.95 | 7.95 | -1.85% | 43,644,350 |
| Feb 25, 2026 | 7.80 | 8.20 | 7.73 | 8.10 | 8.10 | 4.25% | 82,569,750 |
| Feb 24, 2026 | 7.31 | 7.77 | 7.20 | 7.77 | 7.77 | 10.06% | 39,182,320 |