Yonker Environmental Protection Co.,Ltd (SHE:300187)
China · Delayed Price · Currency is CNY 5.23
-0.05 (-0.95%)
Last updated: Sep 17, 2025, 1:31 PM CST
SHE:300187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.25 | 5.27 | 5.21 | 5.23 | - | -0.95% | 11,095,700 |
| Sep 16, 2025 | 5.31 | 5.31 | 5.19 | 5.28 | - | 0.96% | 6,255,700 |
| Sep 15, 2025 | 5.25 | 5.29 | 5.19 | 5.23 | - | -0.57% | 5,716,600 |
| Sep 12, 2025 | 5.31 | 5.33 | 5.25 | 5.26 | - | -1.13% | 4,969,300 |
| Sep 11, 2025 | 5.29 | 5.33 | 5.20 | 5.32 | - | 1.14% | 6,497,900 |
| Sep 10, 2025 | 5.26 | 5.30 | 5.22 | 5.26 | - | -0.19% | 4,972,208 |
| Sep 9, 2025 | 5.30 | 5.34 | 5.23 | 5.27 | - | -0.94% | 7,376,800 |
| Sep 8, 2025 | 5.21 | 5.32 | 5.20 | 5.32 | - | 2.11% | 6,568,600 |
| Sep 5, 2025 | 5.17 | 5.23 | 5.12 | 5.21 | - | 0.97% | 5,711,784 |
| Sep 4, 2025 | 5.14 | 5.25 | 5.09 | 5.16 | - | 0.98% | 8,328,300 |
| Sep 3, 2025 | 5.32 | 5.32 | 5.08 | 5.11 | - | -3.40% | 8,046,600 |
| Sep 2, 2025 | 5.43 | 5.46 | 5.20 | 5.29 | - | -2.58% | 10,509,900 |
| Sep 1, 2025 | 5.30 | 5.47 | 5.24 | 5.43 | - | 4.02% | 14,912,101 |
| Aug 29, 2025 | 5.25 | 5.31 | 5.20 | 5.22 | - | 0.38% | 9,667,134 |
| Aug 28, 2025 | 5.34 | 5.42 | 5.05 | 5.20 | - | -2.80% | 13,311,000 |
| Aug 27, 2025 | 5.50 | 5.52 | 5.33 | 5.35 | - | -2.73% | 10,651,200 |
| Aug 26, 2025 | 5.46 | 5.51 | 5.42 | 5.50 | - | 1.48% | 8,697,700 |
| Aug 25, 2025 | 5.44 | 5.49 | 5.40 | 5.42 | - | -0.55% | 7,370,011 |
| Aug 22, 2025 | 5.51 | 5.52 | 5.39 | 5.45 | - | -1.09% | 7,932,900 |
| Aug 21, 2025 | 5.45 | 5.52 | 5.43 | 5.51 | - | 1.47% | 8,400,803 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.37 | 5.43 | - | 0.18% | 5,797,500 |
| Aug 19, 2025 | 5.34 | 5.43 | 5.28 | 5.42 | - | 1.50% | 7,117,900 |
| Aug 18, 2025 | 5.34 | 5.40 | 5.30 | 5.34 | - | 0.56% | 6,753,200 |
| Aug 15, 2025 | 5.29 | 5.38 | 5.29 | 5.31 | - | 0.57% | 7,645,400 |
| Aug 14, 2025 | 5.49 | 5.49 | 5.27 | 5.28 | - | -3.12% | 8,364,800 |
| Aug 13, 2025 | 5.45 | 5.51 | 5.41 | 5.45 | - | 0.18% | 6,168,500 |
| Aug 12, 2025 | 5.49 | 5.51 | 5.43 | 5.44 | - | -1.09% | 7,417,000 |
| Aug 11, 2025 | 5.48 | 5.53 | 5.44 | 5.50 | - | 0.36% | 7,235,500 |
| Aug 8, 2025 | 5.37 | 5.49 | 5.35 | 5.48 | - | 1.67% | 8,318,779 |
| Aug 7, 2025 | 5.41 | 5.43 | 5.35 | 5.39 | - | -0.19% | 6,514,603 |
| Aug 6, 2025 | 5.48 | 5.48 | 5.37 | 5.40 | - | -1.10% | 7,928,700 |
| Aug 5, 2025 | 5.43 | 5.46 | 5.41 | 5.46 | - | 0.92% | 5,646,811 |
| Aug 4, 2025 | 5.40 | 5.43 | 5.36 | 5.41 | - | -0.18% | 5,295,200 |
| Aug 1, 2025 | 5.33 | 5.42 | 5.30 | 5.42 | - | 2.65% | 8,292,000 |
| Jul 31, 2025 | 5.42 | 5.43 | 5.27 | 5.28 | - | -2.40% | 8,662,100 |
| Jul 30, 2025 | 5.44 | 5.47 | 5.36 | 5.41 | - | -0.92% | 9,920,900 |
| Jul 29, 2025 | 5.48 | 5.55 | 5.36 | 5.46 | - | -0.18% | 7,225,900 |
| Jul 28, 2025 | 5.45 | 5.49 | 5.40 | 5.47 | - | 0.37% | 6,111,500 |
| Jul 25, 2025 | 5.46 | 5.48 | 5.40 | 5.45 | - | 0.18% | 7,369,100 |
| Jul 24, 2025 | 5.43 | 5.47 | 5.41 | 5.44 | - | 0.18% | 6,927,500 |
| Jul 23, 2025 | 5.48 | 5.51 | 5.42 | 5.43 | - | -1.27% | 7,786,700 |
| Jul 22, 2025 | 5.47 | 5.51 | 5.38 | 5.50 | - | 0.73% | 8,357,800 |
| Jul 21, 2025 | 5.48 | 5.54 | 5.44 | 5.46 | - | -0.36% | 7,662,917 |
| Jul 18, 2025 | 5.37 | 5.57 | 5.31 | 5.48 | - | 2.43% | 14,540,390 |
| Jul 17, 2025 | 5.32 | 5.41 | 5.28 | 5.35 | - | - | 9,516,403 |
| Jul 16, 2025 | 5.40 | 5.58 | 5.31 | 5.35 | - | -0.19% | 16,435,803 |
| Jul 15, 2025 | 5.32 | 5.53 | 5.19 | 5.36 | - | 0.56% | 18,347,400 |
| Jul 14, 2025 | 5.35 | 5.38 | 5.28 | 5.33 | - | -0.19% | 6,737,604 |
| Jul 11, 2025 | 5.25 | 5.40 | 5.21 | 5.34 | - | 1.71% | 13,981,604 |
| Jul 10, 2025 | 5.25 | 5.29 | 5.21 | 5.25 | - | -0.38% | 8,159,403 |