Yonker Environmental Protection Co.,Ltd (SHE:300187)
China · Delayed Price · Currency is CNY 5.77
-0.18 (-3.03%)
At close: May 26, 2026
SHE:300187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.92 | 5.94 | 5.67 | 5.77 | 5.77 | -3.03% | 18,361,400 |
| May 25, 2026 | 5.95 | 6.07 | 5.83 | 5.95 | 5.95 | -0.50% | 21,413,800 |
| May 22, 2026 | 5.83 | 6.01 | 5.78 | 5.98 | 5.98 | 2.93% | 16,363,100 |
| May 21, 2026 | 5.91 | 6.11 | 5.79 | 5.81 | 5.81 | -2.02% | 19,170,126 |
| May 20, 2026 | 6.05 | 6.06 | 5.86 | 5.93 | 5.93 | -1.98% | 18,057,603 |
| May 19, 2026 | 6.02 | 6.06 | 5.90 | 6.05 | 6.05 | 0.50% | 19,105,555 |
| May 18, 2026 | 5.85 | 6.03 | 5.72 | 6.02 | 6.02 | 1.52% | 22,067,235 |
| May 15, 2026 | 5.89 | 6.02 | 5.83 | 5.93 | 5.93 | 0.34% | 20,727,625 |
| May 14, 2026 | 6.08 | 6.11 | 5.87 | 5.91 | 5.91 | -2.80% | 25,325,600 |
| May 13, 2026 | 5.80 | 6.16 | 5.78 | 6.08 | 6.08 | 4.65% | 41,751,200 |
| May 12, 2026 | 5.81 | 5.94 | 5.78 | 5.81 | 5.81 | -0.51% | 22,286,000 |
| May 11, 2026 | 5.88 | 5.93 | 5.79 | 5.84 | 5.84 | -0.68% | 24,182,300 |
| May 8, 2026 | 5.86 | 5.95 | 5.81 | 5.88 | 5.88 | 0.51% | 36,057,949 |
| May 7, 2026 | 5.75 | 6.10 | 5.69 | 5.85 | 5.85 | 1.92% | 53,549,508 |
| May 6, 2026 | 5.70 | 5.77 | 5.63 | 5.74 | 5.74 | 2.14% | 38,635,000 |
| Apr 30, 2026 | 5.83 | 5.84 | 5.61 | 5.62 | 5.62 | -3.44% | 43,844,055 |
| Apr 29, 2026 | 6.03 | 6.03 | 5.78 | 5.82 | 5.82 | -5.21% | 81,323,703 |
| Apr 28, 2026 | 5.56 | 6.14 | 5.56 | 6.14 | 6.14 | 19.92% | 76,455,766 |
| Apr 27, 2026 | 5.08 | 5.13 | 4.97 | 5.12 | 5.12 | 0.79% | 10,522,925 |
| Apr 24, 2026 | 5.00 | 5.11 | 4.99 | 5.08 | 5.08 | 0.99% | 9,913,871 |
| Apr 23, 2026 | 5.16 | 5.18 | 4.98 | 5.03 | 5.03 | -2.71% | 14,540,350 |
| Apr 22, 2026 | 5.18 | 5.27 | 5.16 | 5.17 | 5.17 | 0.19% | 9,108,300 |
| Apr 21, 2026 | 5.17 | 5.20 | 5.11 | 5.16 | 5.16 | -0.19% | 7,580,900 |
| Apr 20, 2026 | 5.00 | 5.24 | 5.00 | 5.17 | 5.17 | 2.78% | 14,775,600 |
| Apr 17, 2026 | 5.13 | 5.14 | 5.01 | 5.03 | 5.03 | -2.33% | 9,821,381 |
| Apr 16, 2026 | 5.04 | 5.17 | 4.99 | 5.15 | 5.15 | 2.59% | 8,869,500 |
| Apr 15, 2026 | 5.11 | 5.14 | 5.01 | 5.02 | 5.02 | -1.76% | 8,432,875 |
| Apr 14, 2026 | 5.18 | 5.22 | 5.05 | 5.11 | 5.11 | -0.78% | 6,431,072 |
| Apr 13, 2026 | 5.18 | 5.19 | 5.09 | 5.15 | 5.15 | -0.58% | 6,675,800 |
| Apr 10, 2026 | 5.14 | 5.30 | 5.14 | 5.18 | 5.18 | 1.77% | 12,844,010 |
| Apr 9, 2026 | 5.19 | 5.22 | 5.07 | 5.09 | 5.09 | -2.30% | 7,675,700 |
| Apr 8, 2026 | 5.07 | 5.23 | 5.07 | 5.21 | 5.21 | 3.99% | 11,275,180 |
| Apr 7, 2026 | 4.94 | 5.03 | 4.88 | 5.01 | 5.01 | 2.24% | 8,633,000 |
| Apr 3, 2026 | 5.16 | 5.18 | 4.85 | 4.90 | 4.90 | -5.04% | 13,601,900 |
| Apr 2, 2026 | 5.22 | 5.26 | 5.10 | 5.16 | 5.16 | -1.15% | 9,077,600 |
| Apr 1, 2026 | 5.29 | 5.36 | 5.14 | 5.22 | 5.22 | 0.97% | 11,659,350 |
| Mar 31, 2026 | 5.39 | 5.43 | 5.16 | 5.17 | 5.17 | -4.26% | 12,170,620 |
| Mar 30, 2026 | 5.40 | 5.47 | 5.28 | 5.40 | 5.40 | -1.28% | 11,492,925 |
| Mar 27, 2026 | 5.41 | 5.52 | 5.39 | 5.47 | 5.47 | 0.37% | 13,791,800 |
| Mar 26, 2026 | 5.66 | 5.66 | 5.38 | 5.45 | 5.45 | -3.02% | 21,869,170 |
| Mar 25, 2026 | 5.38 | 5.76 | 5.35 | 5.62 | 5.62 | 4.46% | 28,825,100 |
| Mar 24, 2026 | 5.16 | 5.38 | 5.12 | 5.38 | 5.38 | 6.75% | 16,405,602 |
| Mar 23, 2026 | 5.30 | 5.30 | 4.98 | 5.04 | 5.04 | -5.97% | 15,736,500 |
| Mar 20, 2026 | 5.45 | 5.54 | 5.33 | 5.36 | 5.36 | -1.47% | 12,698,700 |
| Mar 19, 2026 | 5.45 | 5.52 | 5.41 | 5.44 | 5.44 | -1.09% | 10,380,400 |
| Mar 18, 2026 | 5.44 | 5.50 | 5.39 | 5.50 | 5.50 | 1.85% | 7,880,400 |
| Mar 17, 2026 | 5.55 | 5.56 | 5.39 | 5.40 | 5.40 | -2.35% | 10,288,300 |
| Mar 16, 2026 | 5.58 | 5.64 | 5.48 | 5.53 | 5.53 | -1.07% | 13,011,140 |
| Mar 13, 2026 | 5.70 | 5.73 | 5.56 | 5.59 | 5.59 | -1.76% | 15,869,200 |
| Mar 12, 2026 | 5.74 | 5.78 | 5.65 | 5.69 | 5.69 | -0.87% | 15,468,900 |