Yonker Environmental Protection Co.,Ltd (SHE:300187)
China · Delayed Price · Currency is CNY 5.04
-0.01 (-0.20%)
At close: Jul 10, 2026
SHE:300187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.03 | 5.17 | 4.86 | 5.04 | 5.04 | -0.20% | 18,747,207 |
| Jul 9, 2026 | 5.19 | 5.24 | 4.95 | 5.05 | 5.05 | -3.44% | 20,548,633 |
| Jul 8, 2026 | 5.10 | 5.34 | 4.97 | 5.23 | 5.23 | 0.77% | 21,447,500 |
| Jul 7, 2026 | 5.16 | 5.32 | 5.08 | 5.19 | 5.19 | 0.78% | 18,451,708 |
| Jul 6, 2026 | 5.30 | 5.37 | 5.13 | 5.15 | 5.15 | -1.72% | 12,983,500 |
| Jul 3, 2026 | 5.29 | 5.34 | 5.20 | 5.24 | 5.24 | - | 14,435,500 |
| Jul 2, 2026 | 5.39 | 5.50 | 5.20 | 5.24 | 5.24 | -3.85% | 21,751,200 |
| Jul 1, 2026 | 5.04 | 5.55 | 4.97 | 5.45 | 5.45 | 7.92% | 35,705,795 |
| Jun 30, 2026 | 5.09 | 5.15 | 4.95 | 5.05 | 5.05 | -0.79% | 16,087,300 |
| Jun 29, 2026 | 5.23 | 5.31 | 5.02 | 5.09 | 5.09 | -3.05% | 21,954,211 |
| Jun 26, 2026 | 5.48 | 5.71 | 5.23 | 5.25 | 5.25 | -5.06% | 29,088,300 |
| Jun 25, 2026 | 5.36 | 5.98 | 5.32 | 5.53 | 5.53 | 4.93% | 45,214,302 |
| Jun 24, 2026 | 5.47 | 5.57 | 5.18 | 5.27 | 5.27 | -6.06% | 32,492,903 |
| Jun 23, 2026 | 5.16 | 5.77 | 5.09 | 5.61 | 5.61 | 5.85% | 39,194,800 |
| Jun 22, 2026 | 4.93 | 5.58 | 4.78 | 5.30 | 5.30 | 7.72% | 31,266,100 |
| Jun 18, 2026 | 5.01 | 5.03 | 4.89 | 4.92 | 4.92 | -2.19% | 10,212,880 |
| Jun 17, 2026 | 5.13 | 5.21 | 5.01 | 5.03 | 5.03 | -2.33% | 12,300,300 |
| Jun 16, 2026 | 5.12 | 5.26 | 5.04 | 5.18 | 5.15 | 0.78% | 12,240,700 |
| Jun 15, 2026 | 5.19 | 5.32 | 5.10 | 5.14 | 5.11 | 0.78% | 15,030,000 |
| Jun 12, 2026 | 5.05 | 5.27 | 4.90 | 5.10 | 5.07 | 1.80% | 16,554,400 |
| Jun 11, 2026 | 4.99 | 5.12 | 4.88 | 5.01 | 4.98 | -0.79% | 13,391,300 |
| Jun 10, 2026 | 5.15 | 5.19 | 4.94 | 5.05 | 5.02 | -2.51% | 14,791,400 |
| Jun 9, 2026 | 5.27 | 5.30 | 5.10 | 5.18 | 5.15 | -1.15% | 13,076,600 |
| Jun 8, 2026 | 5.35 | 5.48 | 5.15 | 5.24 | 5.21 | -4.20% | 14,441,200 |
| Jun 5, 2026 | 5.45 | 5.54 | 5.21 | 5.47 | 5.44 | -0.18% | 18,492,100 |
| Jun 4, 2026 | 5.66 | 5.79 | 5.39 | 5.48 | 5.45 | -3.86% | 24,369,800 |
| Jun 3, 2026 | 5.78 | 5.79 | 5.54 | 5.70 | 5.67 | -1.72% | 19,878,420 |
| Jun 2, 2026 | 5.95 | 5.99 | 5.75 | 5.80 | 5.77 | -3.33% | 25,013,900 |
| Jun 1, 2026 | 5.80 | 6.02 | 5.73 | 6.00 | 5.97 | 3.63% | 26,936,200 |
| May 29, 2026 | 5.79 | 5.95 | 5.71 | 5.79 | 5.76 | 0.70% | 24,351,600 |
| May 28, 2026 | 5.64 | 5.79 | 5.55 | 5.75 | 5.72 | 1.23% | 15,136,800 |
| May 27, 2026 | 5.72 | 5.77 | 5.58 | 5.68 | 5.65 | -1.56% | 15,283,700 |
| May 26, 2026 | 5.92 | 5.94 | 5.67 | 5.77 | 5.74 | -3.03% | 18,360,600 |
| May 25, 2026 | 5.95 | 6.07 | 5.83 | 5.95 | 5.92 | -0.50% | 21,409,600 |
| May 22, 2026 | 5.83 | 6.01 | 5.78 | 5.98 | 5.95 | 2.93% | 16,363,100 |
| May 21, 2026 | 5.91 | 6.11 | 5.79 | 5.81 | 5.78 | -2.02% | 19,170,120 |
| May 20, 2026 | 6.05 | 6.06 | 5.86 | 5.93 | 5.90 | -1.98% | 18,057,600 |
| May 19, 2026 | 6.02 | 6.06 | 5.90 | 6.05 | 6.01 | 0.50% | 19,105,550 |
| May 18, 2026 | 5.85 | 6.03 | 5.72 | 6.02 | 5.99 | 1.52% | 22,067,230 |
| May 15, 2026 | 5.89 | 6.02 | 5.83 | 5.93 | 5.90 | 0.34% | 20,727,620 |
| May 14, 2026 | 6.08 | 6.11 | 5.87 | 5.91 | 5.88 | -2.80% | 25,323,500 |
| May 13, 2026 | 5.80 | 6.16 | 5.78 | 6.08 | 6.04 | 4.65% | 41,751,200 |
| May 12, 2026 | 5.81 | 5.94 | 5.78 | 5.81 | 5.78 | -0.51% | 22,286,000 |
| May 11, 2026 | 5.88 | 5.93 | 5.79 | 5.84 | 5.81 | -0.68% | 24,182,100 |
| May 8, 2026 | 5.86 | 5.95 | 5.81 | 5.88 | 5.85 | 0.51% | 36,057,940 |
| May 7, 2026 | 5.75 | 6.10 | 5.69 | 5.85 | 5.82 | 1.92% | 53,549,500 |
| May 6, 2026 | 5.70 | 5.77 | 5.63 | 5.74 | 5.71 | 2.14% | 38,635,000 |
| Apr 30, 2026 | 5.83 | 5.84 | 5.61 | 5.62 | 5.59 | -3.44% | 43,840,150 |
| Apr 29, 2026 | 6.03 | 6.03 | 5.78 | 5.82 | 5.79 | -5.21% | 81,323,700 |
| Apr 28, 2026 | 5.56 | 6.14 | 5.56 | 6.14 | 6.10 | 19.92% | 76,450,760 |