Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China · Delayed Price · Currency is CNY 6.04
+0.15 (2.55%)
Jul 31, 2026, 3:04 PM CST
SHE:002795 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.96 | 6.12 | 5.90 | 6.04 | 6.04 | 2.55% | 19,185,619 |
| 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% | 13,511,592 |
| 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% | 18,597,924 |
| Jul 22, 2026 | 4.98 | 5.26 | 4.94 | 5.20 | 5.20 | 2.97% | 26,826,824 |
| Jul 21, 2026 | 5.22 | 5.28 | 4.62 | 5.05 | 5.05 | -1.56% | 36,121,496 |
| Jul 20, 2026 | 5.68 | 5.73 | 5.13 | 5.13 | 5.13 | -10.00% | 26,192,530 |
| Jul 17, 2026 | 6.05 | 6.55 | 5.61 | 5.70 | 5.70 | -5.94% | 32,001,213 |
| Jul 16, 2026 | 6.11 | 6.24 | 5.99 | 6.06 | 6.06 | -2.26% | 14,988,417 |
| Jul 15, 2026 | 5.91 | 6.38 | 5.90 | 6.20 | 6.20 | 4.20% | 23,344,078 |
| Jul 14, 2026 | 5.86 | 5.97 | 5.61 | 5.95 | 5.95 | 1.19% | 13,459,330 |
| Jul 13, 2026 | 6.45 | 6.45 | 5.82 | 5.88 | 5.88 | -8.84% | 18,898,952 |
| Jul 10, 2026 | 6.20 | 6.60 | 6.20 | 6.45 | 6.45 | 1.42% | 18,602,498 |
| Jul 9, 2026 | 6.34 | 6.45 | 6.19 | 6.36 | 6.36 | 1.11% | 12,543,544 |
| Jul 8, 2026 | 6.35 | 6.45 | 6.17 | 6.29 | 6.29 | -1.10% | 13,787,200 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.31 | 6.36 | 6.36 | -4.50% | 14,246,700 |
| Jul 6, 2026 | 6.86 | 7.00 | 6.65 | 6.66 | 6.66 | -2.92% | 15,838,832 |
| Jul 3, 2026 | 7.21 | 7.35 | 6.78 | 6.86 | 6.86 | -5.12% | 22,831,148 |
| Jul 2, 2026 | 7.23 | 7.45 | 7.14 | 7.23 | 7.23 | -0.14% | 30,252,120 |
| Jul 1, 2026 | 6.65 | 7.36 | 6.60 | 7.24 | 7.24 | 8.22% | 36,921,910 |
| Jun 30, 2026 | 6.83 | 6.97 | 6.63 | 6.69 | 6.69 | -2.05% | 13,917,436 |
| Jun 29, 2026 | 6.83 | 7.05 | 6.62 | 6.83 | 6.83 | -0.44% | 17,835,420 |
| Jun 26, 2026 | 6.88 | 7.10 | 6.68 | 6.86 | 6.86 | -1.15% | 21,977,000 |
| Jun 25, 2026 | 7.14 | 7.15 | 6.79 | 6.94 | 6.94 | -2.80% | 20,543,390 |
| Jun 24, 2026 | 7.34 | 7.61 | 7.00 | 7.14 | 7.14 | -2.46% | 18,733,360 |
| Jun 23, 2026 | 7.23 | 7.49 | 7.15 | 7.32 | 7.32 | 0.14% | 16,109,290 |
| Jun 22, 2026 | 7.26 | 7.33 | 6.92 | 7.31 | 7.31 | -0.14% | 21,054,420 |
| Jun 18, 2026 | 7.51 | 7.67 | 7.24 | 7.32 | 7.32 | -2.40% | 19,204,570 |
| Jun 17, 2026 | 7.50 | 7.76 | 7.37 | 7.50 | 7.50 | -0.79% | 26,322,730 |
| Jun 16, 2026 | 7.17 | 7.88 | 7.03 | 7.56 | 7.56 | 5.59% | 39,709,950 |
| Jun 15, 2026 | 7.33 | 7.48 | 7.05 | 7.16 | 7.16 | -2.05% | 22,157,300 |
| Jun 12, 2026 | 7.58 | 7.82 | 7.27 | 7.31 | 7.31 | -3.18% | 25,339,180 |
| Jun 11, 2026 | 7.10 | 7.79 | 6.95 | 7.55 | 7.55 | 6.04% | 29,805,405 |
| Jun 10, 2026 | 7.17 | 7.26 | 6.91 | 7.12 | 7.12 | -2.33% | 18,686,609 |
| Jun 9, 2026 | 7.31 | 7.39 | 7.13 | 7.29 | 7.29 | 0.83% | 14,327,352 |
| Jun 8, 2026 | 7.28 | 7.64 | 7.16 | 7.23 | 7.23 | -4.24% | 18,973,040 |
| Jun 5, 2026 | 7.73 | 7.80 | 7.47 | 7.55 | 7.55 | -2.83% | 19,139,780 |
| Jun 4, 2026 | 7.68 | 7.90 | 7.36 | 7.77 | 7.77 | 1.83% | 22,589,028 |
| Jun 3, 2026 | 7.94 | 8.08 | 7.53 | 7.63 | 7.63 | -4.39% | 29,301,684 |
| 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 |