Yonker Environmental Protection Co.,Ltd (SHE:300187)
China · Delayed Price · Currency is CNY 5.23
+0.03 (0.58%)
At close: Oct 28, 2025
SHE:300187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.15 | 5.21 | 5.15 | 5.19 | 5.19 | 0.78% | 6,219,304 |
| Oct 30, 2025 | 5.16 | 5.20 | 5.13 | 5.15 | 5.15 | -0.39% | 6,368,604 |
| Oct 29, 2025 | 5.23 | 5.23 | 5.12 | 5.17 | 5.17 | -1.15% | 7,200,500 |
| Oct 28, 2025 | 5.19 | 5.27 | 5.17 | 5.23 | 5.23 | 0.58% | 7,595,500 |
| Oct 27, 2025 | 5.25 | 5.27 | 5.18 | 5.20 | 5.20 | -0.57% | 9,636,200 |
| Oct 24, 2025 | 5.30 | 5.30 | 5.19 | 5.23 | 5.23 | -1.32% | 10,444,600 |
| Oct 23, 2025 | 5.18 | 5.38 | 5.14 | 5.30 | 5.30 | 2.32% | 10,279,300 |
| Oct 22, 2025 | 5.17 | 5.23 | 5.12 | 5.18 | 5.18 | - | 5,312,100 |
| Oct 21, 2025 | 5.05 | 5.20 | 5.05 | 5.18 | 5.18 | 2.37% | 8,206,984 |
| Oct 20, 2025 | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | 0.60% | 5,979,000 |
| Oct 17, 2025 | 5.04 | 5.08 | 5.00 | 5.03 | 5.03 | -0.20% | 5,166,300 |
| Oct 16, 2025 | 5.07 | 5.08 | 5.00 | 5.04 | 5.04 | -0.59% | 6,151,684 |
| Oct 15, 2025 | 5.07 | 5.11 | 5.03 | 5.07 | 5.07 | - | 5,891,900 |
| Oct 14, 2025 | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | -0.39% | 7,199,203 |
| Oct 13, 2025 | 4.97 | 5.11 | 4.82 | 5.09 | 5.09 | 0.79% | 8,507,506 |
| Oct 10, 2025 | 4.97 | 5.10 | 4.93 | 5.05 | 5.05 | 1.81% | 9,747,200 |
| Oct 9, 2025 | 4.96 | 4.99 | 4.94 | 4.96 | 4.96 | - | 6,514,800 |
| Sep 30, 2025 | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -1.00% | 5,270,903 |
| Sep 29, 2025 | 5.00 | 5.08 | 4.90 | 5.01 | 5.01 | -0.20% | 6,963,252 |
| Sep 26, 2025 | 4.95 | 5.05 | 4.91 | 5.02 | 5.02 | 1.01% | 5,497,500 |
| Sep 25, 2025 | 5.03 | 5.08 | 4.94 | 4.97 | 4.97 | -1.19% | 6,554,800 |
| Sep 24, 2025 | 4.94 | 5.05 | 4.92 | 5.03 | 5.03 | 1.82% | 6,557,900 |
| Sep 23, 2025 | 4.93 | 5.01 | 4.82 | 4.94 | 4.94 | -0.80% | 6,783,599 |
| Sep 22, 2025 | 4.96 | 5.00 | 4.92 | 4.98 | 4.98 | - | 5,646,400 |
| Sep 19, 2025 | 5.11 | 5.11 | 4.93 | 4.98 | 4.98 | -2.16% | 10,136,300 |
| Sep 18, 2025 | 5.24 | 5.25 | 5.05 | 5.09 | 5.09 | -2.86% | 9,090,199 |
| Sep 17, 2025 | 5.26 | 5.27 | 5.20 | 5.24 | 5.24 | -0.76% | 5,817,900 |
| Sep 16, 2025 | 5.25 | 5.28 | 5.19 | 5.28 | 5.28 | 0.96% | 6,255,700 |
| Sep 15, 2025 | 5.25 | 5.29 | 5.19 | 5.23 | 5.23 | -0.57% | 5,716,600 |
| Sep 12, 2025 | 5.31 | 5.33 | 5.25 | 5.26 | 5.26 | -1.13% | 4,969,300 |
| Sep 11, 2025 | 5.29 | 5.33 | 5.20 | 5.32 | 5.32 | 1.14% | 6,497,900 |
| Sep 10, 2025 | 5.26 | 5.30 | 5.22 | 5.26 | 5.26 | -0.19% | 4,972,208 |
| Sep 9, 2025 | 5.30 | 5.34 | 5.23 | 5.27 | 5.27 | -0.94% | 7,376,800 |
| Sep 8, 2025 | 5.21 | 5.32 | 5.20 | 5.32 | 5.32 | 2.11% | 6,568,600 |
| Sep 5, 2025 | 5.17 | 5.23 | 5.12 | 5.21 | 5.21 | 0.97% | 5,711,784 |
| Sep 4, 2025 | 5.14 | 5.25 | 5.09 | 5.16 | 5.16 | 0.98% | 8,328,300 |
| Sep 3, 2025 | 5.32 | 5.32 | 5.08 | 5.11 | 5.11 | -3.40% | 8,046,600 |
| Sep 2, 2025 | 5.43 | 5.46 | 5.20 | 5.29 | 5.29 | -2.58% | 10,509,900 |
| Sep 1, 2025 | 5.30 | 5.47 | 5.24 | 5.43 | 5.43 | 4.02% | 14,912,100 |
| Aug 29, 2025 | 5.25 | 5.31 | 5.20 | 5.22 | 5.22 | 0.38% | 9,667,134 |
| Aug 28, 2025 | 5.34 | 5.42 | 5.05 | 5.20 | 5.20 | -2.80% | 13,311,000 |
| Aug 27, 2025 | 5.50 | 5.52 | 5.33 | 5.35 | 5.35 | -2.73% | 10,651,200 |
| Aug 26, 2025 | 5.46 | 5.51 | 5.42 | 5.50 | 5.50 | 1.48% | 8,697,700 |
| Aug 25, 2025 | 5.44 | 5.49 | 5.40 | 5.42 | 5.42 | -0.55% | 7,370,011 |
| Aug 22, 2025 | 5.51 | 5.52 | 5.39 | 5.45 | 5.45 | -1.09% | 7,932,900 |
| Aug 21, 2025 | 5.45 | 5.52 | 5.43 | 5.51 | 5.51 | 1.47% | 8,400,803 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.37 | 5.43 | 5.43 | 0.18% | 5,797,500 |
| Aug 19, 2025 | 5.34 | 5.43 | 5.28 | 5.42 | 5.42 | 1.50% | 7,117,900 |
| Aug 18, 2025 | 5.34 | 5.40 | 5.30 | 5.34 | 5.34 | 0.56% | 6,753,200 |
| Aug 15, 2025 | 5.29 | 5.38 | 5.29 | 5.31 | 5.31 | 0.57% | 7,645,400 |