Yonker Environmental Protection Co.,Ltd (SHE:300187)
China · Delayed Price · Currency is CNY 4.560
+0.070 (1.56%)
At close: Jul 31, 2026
SHE:300187 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.53 | 4.62 | 4.52 | 4.56 | 4.56 | 1.56% | 10,158,500 |
| Jul 30, 2026 | 4.53 | 4.63 | 4.46 | 4.49 | 4.49 | -1.54% | 10,141,800 |
| Jul 29, 2026 | 4.43 | 4.58 | 4.43 | 4.56 | 4.56 | 2.47% | 10,439,003 |
| Jul 28, 2026 | 4.39 | 4.49 | 4.39 | 4.45 | 4.45 | 0.45% | 7,617,498 |
| Jul 27, 2026 | 4.35 | 4.46 | 4.32 | 4.43 | 4.43 | 1.84% | 7,258,710 |
| Jul 24, 2026 | 4.45 | 4.49 | 4.32 | 4.35 | 4.35 | -3.33% | 8,218,700 |
| Jul 23, 2026 | 4.31 | 4.52 | 4.28 | 4.50 | 4.50 | 4.41% | 12,005,698 |
| Jul 22, 2026 | 4.39 | 4.44 | 4.27 | 4.31 | 4.31 | -2.71% | 11,023,476 |
| Jul 21, 2026 | 4.48 | 4.53 | 4.25 | 4.43 | 4.43 | -1.12% | 14,483,000 |
| Jul 20, 2026 | 4.59 | 4.75 | 4.44 | 4.48 | 4.48 | -2.40% | 15,445,600 |
| Jul 17, 2026 | 4.78 | 4.88 | 4.59 | 4.59 | 4.59 | -4.38% | 14,696,200 |
| Jul 16, 2026 | 4.73 | 4.85 | 4.69 | 4.80 | 4.80 | 0.42% | 10,710,900 |
| Jul 15, 2026 | 4.85 | 4.88 | 4.72 | 4.78 | 4.78 | -1.04% | 12,497,200 |
| Jul 14, 2026 | 4.75 | 4.85 | 4.64 | 4.83 | 4.83 | 0.21% | 14,357,500 |
| Jul 13, 2026 | 5.00 | 5.07 | 4.77 | 4.82 | 4.82 | -4.37% | 16,889,498 |
| 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 |