Skip to main content
logo
Beijing Yuanlong Yato Culture Dissemination Co.,Ltd. (SHE:002878)
China flag China · Delayed Price · Currency is CNY
15.99
+0.29 (1.85%)
May 29, 2026, 3:04 PM CST

SHE:002878 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202615.7116.3815.6515.9915.991.85%26,691,980
May 28, 202614.2015.7014.1415.7015.7010.02%17,312,070
May 27, 202614.5914.7714.2314.2714.27-3.12%11,661,260
May 26, 202614.5614.8614.1414.7314.730.27%15,027,970
May 25, 202615.2015.2414.4014.6914.69-2.97%12,708,540
May 22, 202615.0615.3214.8915.1415.140.60%12,184,240
May 21, 202615.9616.1215.0015.0515.05-5.70%19,496,060
May 20, 202616.5816.9015.9315.9615.96-4.49%18,858,470
May 19, 202616.9017.3016.0816.7116.71-6.49%36,620,030
May 18, 202619.6519.6517.8717.8717.87-10.02%10,369,590
May 15, 202619.2119.9819.2119.8619.863.87%24,047,980
May 14, 202619.4519.8519.1019.1219.12-1.44%14,456,400
May 13, 202619.6920.2219.2619.4019.40-0.82%16,854,940
May 12, 202619.9320.1219.4519.5619.56-1.61%14,683,500
May 11, 202619.9020.1919.7319.8819.880.40%15,176,170
May 8, 202619.3420.5019.3219.8019.802.11%22,735,150
May 7, 202619.2519.7419.1419.3919.390.67%17,865,400
May 6, 202619.2219.4719.0019.2619.26-1.48%19,319,260
Apr 30, 202618.9819.9918.9819.5519.554.60%25,721,280
Apr 29, 202618.2618.8018.2518.6918.691.47%10,677,500
Apr 28, 202618.5618.8418.2318.4218.42-1.29%9,213,536
Apr 27, 202618.3018.8518.1518.6618.663.04%12,034,900
Apr 24, 202618.1418.5117.9318.1118.11-1.25%9,587,550
Apr 23, 202618.4518.6418.2618.3418.34-1.03%7,959,700
Apr 22, 202618.7918.7918.3818.5318.53-0.91%10,016,400
Apr 21, 202618.3218.9918.1118.7018.701.69%16,029,050
Apr 20, 202617.8418.5117.8318.3918.392.45%13,589,990
Apr 17, 202617.5618.1117.5417.9517.951.01%12,073,010
Apr 16, 202617.6818.0817.4217.7717.770.40%13,204,590
Apr 15, 202617.2517.9616.9817.7017.703.33%15,744,420
Apr 14, 202617.5517.5716.9217.1317.13-1.15%9,080,432
Apr 13, 202617.2017.4017.0817.3317.33-0.40%6,937,100
Apr 10, 202617.5417.8517.3717.4017.40-0.46%9,317,251
Apr 9, 202617.7617.8917.4217.4817.48-2.89%12,215,500
Apr 8, 202617.6818.0517.5718.0018.001.81%19,639,100
Apr 7, 202616.7317.6816.7317.6817.685.74%15,976,500
Apr 3, 202617.2517.3316.7116.7216.72-2.51%8,690,400
Apr 2, 202617.1517.3516.9517.1517.15-0.41%7,359,701
Apr 1, 202617.5017.5517.0517.2217.22-0.75%9,467,200
Mar 31, 202617.0917.6217.0917.3517.351.40%11,668,300
Mar 30, 202616.7717.3016.6117.1117.110.71%7,729,400
Mar 27, 202616.9717.1916.7816.9916.99-0.23%8,027,300
Mar 26, 202617.5917.6516.9617.0317.03-2.24%11,006,680
Mar 25, 202616.5217.8416.4217.4217.426.22%17,157,430
Mar 24, 202616.1016.4115.6916.4016.404.06%8,238,686
Mar 23, 202616.4716.4715.6115.7615.76-5.69%10,336,300
Mar 20, 202617.0017.2516.7016.7116.71-1.76%9,424,100
Mar 19, 202616.8717.1716.8217.0117.01-0.64%6,471,600
Mar 18, 202616.9317.2216.7217.1217.122.09%7,095,100
Mar 17, 202617.0517.2116.7616.7716.77-0.95%6,363,005