Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China · Delayed Price · Currency is CNY 7.98
-0.42 (-5.00%)
Jun 2, 2026, 3:04 PM CST
SHE:002795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.90 | 8.90 | 7.65 | 7.98 | 7.98 | -5.00% | 49,517,552 |
| Jun 1, 2026 | 7.66 | 8.40 | 7.64 | 8.40 | 8.40 | 9.95% | 23,648,512 |
| May 29, 2026 | 8.19 | 8.21 | 7.55 | 7.64 | 7.64 | -6.72% | 23,110,660 |
| May 28, 2026 | 8.15 | 8.27 | 7.99 | 8.19 | 8.19 | - | 15,019,108 |
| May 27, 2026 | 8.60 | 8.69 | 8.12 | 8.19 | 8.19 | -5.65% | 23,941,684 |
| May 26, 2026 | 8.82 | 8.98 | 8.42 | 8.68 | 8.68 | -1.25% | 29,110,408 |
| May 25, 2026 | 9.24 | 9.48 | 8.52 | 8.79 | 8.79 | -5.89% | 45,473,968 |
| May 22, 2026 | 9.11 | 9.59 | 9.11 | 9.34 | 9.34 | -0.21% | 31,437,168 |
| May 21, 2026 | 10.43 | 10.80 | 9.26 | 9.36 | 9.36 | -8.24% | 53,994,100 |
| May 20, 2026 | 9.50 | 10.46 | 9.41 | 10.20 | 10.20 | 7.26% | 55,637,716 |
| May 19, 2026 | 9.63 | 9.88 | 9.42 | 9.51 | 9.51 | -2.06% | 27,526,060 |
| May 18, 2026 | 9.99 | 10.10 | 9.63 | 9.71 | 9.71 | -2.51% | 40,586,080 |
| May 15, 2026 | 9.67 | 10.23 | 9.65 | 9.96 | 9.96 | 3.00% | 39,018,760 |
| May 14, 2026 | 9.78 | 9.92 | 9.59 | 9.67 | 9.67 | -1.12% | 20,021,340 |
| May 13, 2026 | 9.32 | 9.99 | 9.26 | 9.78 | 9.78 | 2.41% | 29,881,310 |
| May 12, 2026 | 9.42 | 9.64 | 9.30 | 9.55 | 9.55 | 0.74% | 38,728,360 |
| May 11, 2026 | 9.95 | 10.45 | 9.40 | 9.48 | 9.48 | -2.27% | 42,579,460 |
| May 8, 2026 | 9.60 | 10.15 | 9.53 | 9.70 | 9.70 | -0.41% | 41,003,740 |
| 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% | 43,474,390 |
| 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% | 36,489,890 |
| Apr 27, 2026 | 8.86 | 9.22 | 8.60 | 9.09 | 9.09 | 2.60% | 55,091,950 |
| Apr 24, 2026 | 8.09 | 8.86 | 8.00 | 8.86 | 8.86 | 10.06% | 25,837,730 |
| 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% | 15,004,940 |
| 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% | 25,657,650 |
| Apr 17, 2026 | 7.92 | 8.48 | 7.80 | 8.29 | 8.29 | 4.54% | 29,498,730 |
| Apr 16, 2026 | 7.98 | 8.04 | 7.88 | 7.93 | 7.93 | -0.25% | 12,761,400 |
| Apr 15, 2026 | 8.19 | 8.30 | 7.91 | 7.95 | 7.95 | -2.93% | 17,703,910 |
| Apr 14, 2026 | 8.19 | 8.25 | 8.00 | 8.19 | 8.19 | 0.86% | 15,300,880 |
| 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% | 17,248,280 |
| 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% | 46,586,110 |
| Mar 24, 2026 | 7.01 | 7.35 | 6.76 | 7.35 | 7.35 | 10.03% | 20,226,320 |
| 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 |