Yonker Environmental Protection Co.,Ltd (SHE:300187)
China · Delayed Price · Currency is CNY 4.990
+0.020 (0.40%)
Last updated: Dec 15, 2025, 1:54 PM CST
SHE:300187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 4.94 | 5.03 | 4.92 | 4.97 | 4.97 | - | 8,586,700 |
| Dec 12, 2025 | 5.09 | 5.12 | 4.95 | 4.97 | 4.97 | -2.17% | 8,164,800 |
| Dec 11, 2025 | 5.22 | 5.26 | 5.06 | 5.08 | 5.08 | -2.87% | 9,538,700 |
| Dec 10, 2025 | 5.32 | 5.34 | 5.21 | 5.23 | 5.23 | -1.88% | 6,941,200 |
| Dec 9, 2025 | 5.40 | 5.43 | 5.32 | 5.33 | 5.33 | -1.30% | 5,877,000 |
| Dec 8, 2025 | 5.38 | 5.45 | 5.36 | 5.40 | 5.40 | 0.56% | 7,520,830 |
| Dec 5, 2025 | 5.23 | 5.37 | 5.18 | 5.37 | 5.37 | 2.87% | 7,207,200 |
| Dec 4, 2025 | 5.38 | 5.38 | 5.21 | 5.22 | 5.22 | -2.97% | 7,178,358 |
| Dec 3, 2025 | 5.42 | 5.44 | 5.35 | 5.38 | 5.38 | -0.74% | 6,853,700 |
| Dec 2, 2025 | 5.40 | 5.44 | 5.30 | 5.42 | 5.42 | 0.74% | 8,037,700 |
| Dec 1, 2025 | 5.32 | 5.52 | 5.32 | 5.38 | 5.38 | 1.13% | 9,807,325 |
| Nov 28, 2025 | 5.20 | 5.33 | 5.18 | 5.32 | 5.32 | 1.72% | 8,607,799 |
| Nov 27, 2025 | 5.24 | 5.25 | 5.18 | 5.23 | 5.23 | 0.58% | 6,327,600 |
| Nov 26, 2025 | 5.28 | 5.29 | 5.20 | 5.20 | 5.20 | -1.52% | 8,058,000 |
| Nov 25, 2025 | 5.28 | 5.30 | 5.17 | 5.28 | 5.28 | 1.93% | 10,897,500 |
| Nov 24, 2025 | 5.26 | 5.37 | 5.14 | 5.18 | 5.18 | 0.97% | 14,704,830 |
| Nov 21, 2025 | 5.40 | 5.47 | 5.12 | 5.13 | 5.13 | -5.87% | 19,139,200 |
| Nov 20, 2025 | 5.41 | 5.55 | 5.33 | 5.45 | 5.45 | 0.37% | 22,532,000 |
| Nov 19, 2025 | 5.40 | 5.68 | 5.37 | 5.43 | 5.43 | -0.37% | 28,290,300 |
| Nov 18, 2025 | 5.52 | 5.58 | 5.41 | 5.45 | 5.37 | -0.91% | 7,972,300 |
| Nov 17, 2025 | 5.58 | 5.59 | 5.47 | 5.50 | 5.42 | -0.72% | 7,773,700 |
| Nov 14, 2025 | 5.52 | 5.57 | 5.47 | 5.54 | 5.46 | 0.36% | 6,263,050 |
| Nov 13, 2025 | 5.49 | 5.53 | 5.47 | 5.52 | 5.44 | 0.18% | 7,064,400 |
| Nov 12, 2025 | 5.52 | 5.54 | 5.47 | 5.51 | 5.43 | 0.18% | 7,022,803 |
| Nov 11, 2025 | 5.47 | 5.53 | 5.45 | 5.50 | 5.42 | 0.55% | 8,111,301 |
| Nov 10, 2025 | 5.47 | 5.50 | 5.41 | 5.47 | 5.39 | -0.18% | 7,704,700 |
| Nov 7, 2025 | 5.40 | 5.49 | 5.38 | 5.48 | 5.40 | 1.48% | 8,591,700 |
| Nov 6, 2025 | 5.40 | 5.42 | 5.36 | 5.40 | 5.32 | - | 6,723,200 |
| Nov 5, 2025 | 5.28 | 5.44 | 5.26 | 5.40 | 5.32 | 1.69% | 8,996,500 |
| Nov 4, 2025 | 5.26 | 5.35 | 5.22 | 5.31 | 5.23 | 0.95% | 7,986,100 |
| Nov 3, 2025 | 5.23 | 5.27 | 5.19 | 5.26 | 5.19 | 1.35% | 8,014,530 |
| Oct 31, 2025 | 5.15 | 5.21 | 5.15 | 5.19 | 5.12 | 0.78% | 6,219,304 |
| Oct 30, 2025 | 5.16 | 5.20 | 5.13 | 5.15 | 5.08 | -0.39% | 6,368,604 |
| Oct 29, 2025 | 5.23 | 5.23 | 5.12 | 5.17 | 5.10 | -1.15% | 7,200,500 |
| Oct 28, 2025 | 5.19 | 5.27 | 5.17 | 5.23 | 5.16 | 0.58% | 7,595,500 |
| Oct 27, 2025 | 5.25 | 5.27 | 5.18 | 5.20 | 5.13 | -0.57% | 9,636,200 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.19 | 5.23 | 5.16 | -1.32% | 10,444,600 |
| Oct 23, 2025 | 5.18 | 5.38 | 5.14 | 5.30 | 5.23 | 2.32% | 10,279,300 |
| Oct 22, 2025 | 5.17 | 5.23 | 5.12 | 5.18 | 5.11 | - | 5,312,100 |
| Oct 21, 2025 | 5.05 | 5.20 | 5.05 | 5.18 | 5.11 | 2.37% | 8,206,984 |
| Oct 20, 2025 | 5.03 | 5.07 | 5.01 | 5.06 | 4.99 | 0.60% | 5,979,000 |
| Oct 17, 2025 | 5.04 | 5.08 | 5.00 | 5.03 | 4.96 | -0.20% | 5,166,300 |
| Oct 16, 2025 | 5.07 | 5.08 | 5.00 | 5.04 | 4.97 | -0.59% | 6,151,684 |
| Oct 15, 2025 | 5.07 | 5.11 | 5.03 | 5.07 | 5.00 | - | 5,891,900 |
| Oct 14, 2025 | 5.12 | 5.13 | 5.04 | 5.07 | 5.00 | -0.39% | 7,199,203 |
| Oct 13, 2025 | 4.97 | 5.11 | 4.82 | 5.09 | 5.02 | 0.79% | 8,507,506 |
| Oct 10, 2025 | 4.97 | 5.10 | 4.93 | 5.05 | 4.98 | 1.81% | 9,747,200 |
| Oct 9, 2025 | 4.96 | 4.99 | 4.94 | 4.96 | 4.89 | - | 6,514,800 |
| Sep 30, 2025 | 5.03 | 5.03 | 4.95 | 4.96 | 4.89 | -1.00% | 5,270,903 |
| Sep 29, 2025 | 5.00 | 5.08 | 4.90 | 5.01 | 4.94 | -0.20% | 6,963,252 |