Yonker Environmental Protection Co.,Ltd (SHE:300187)
China · Delayed Price · Currency is CNY 4.640
-0.110 (-2.32%)
At close: Sep 11, 2026
SHE:300187 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.70 | 4.80 | 4.60 | 4.64 | 4.64 | -2.32% | 10,627,500 |
| Sep 10, 2026 | 4.73 | 4.83 | 4.71 | 4.75 | 4.75 | 0.21% | 11,964,471 |
| Sep 9, 2026 | 4.78 | 4.78 | 4.71 | 4.74 | 4.74 | -0.84% | 4,507,810 |
| Sep 8, 2026 | 4.75 | 4.79 | 4.72 | 4.78 | 4.78 | 0.84% | 6,172,203 |
| Sep 7, 2026 | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | - | 5,366,800 |
| Sep 4, 2026 | 4.74 | 4.83 | 4.71 | 4.74 | 4.74 | 0.64% | 8,382,800 |
| Sep 3, 2026 | 4.79 | 4.81 | 4.68 | 4.71 | 4.71 | -1.26% | 6,349,000 |
| Sep 2, 2026 | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | -1.04% | 5,390,200 |
| Sep 1, 2026 | 4.78 | 4.84 | 4.76 | 4.82 | 4.82 | 0.21% | 6,873,100 |
| Aug 31, 2026 | 4.73 | 4.82 | 4.73 | 4.81 | 4.81 | 1.05% | 7,219,600 |
| Aug 28, 2026 | 4.71 | 4.80 | 4.68 | 4.76 | 4.76 | 1.71% | 8,067,700 |
| Aug 27, 2026 | 4.70 | 4.70 | 4.61 | 4.68 | 4.68 | -0.21% | 7,067,900 |
| Aug 26, 2026 | 4.65 | 4.74 | 4.65 | 4.69 | 4.69 | 0.21% | 8,719,871 |
| Aug 25, 2026 | 4.55 | 4.69 | 4.52 | 4.68 | 4.68 | 2.41% | 8,036,900 |
| Aug 24, 2026 | 4.56 | 4.60 | 4.51 | 4.57 | 4.57 | 0.22% | 5,967,100 |
| Aug 21, 2026 | 4.53 | 4.59 | 4.48 | 4.56 | 4.56 | -0.87% | 6,290,100 |
| Aug 20, 2026 | 4.57 | 4.65 | 4.55 | 4.60 | 4.60 | 2.00% | 7,572,300 |
| Aug 19, 2026 | 4.62 | 4.63 | 4.50 | 4.51 | 4.51 | -2.80% | 9,200,001 |
| Aug 18, 2026 | 4.69 | 4.71 | 4.61 | 4.64 | 4.64 | -1.49% | 11,452,300 |
| Aug 17, 2026 | 4.75 | 4.83 | 4.49 | 4.71 | 4.71 | -3.88% | 23,671,001 |
| Aug 14, 2026 | 4.84 | 4.93 | 4.75 | 4.90 | 4.90 | 1.45% | 15,112,700 |
| Aug 13, 2026 | 4.81 | 4.87 | 4.76 | 4.83 | 4.83 | 0.42% | 10,402,000 |
| Aug 12, 2026 | 4.76 | 4.83 | 4.74 | 4.81 | 4.81 | 0.84% | 6,246,000 |
| Aug 11, 2026 | 4.78 | 4.81 | 4.74 | 4.77 | 4.77 | -0.63% | 7,329,402 |
| Aug 10, 2026 | 4.68 | 4.82 | 4.65 | 4.80 | 4.80 | 2.56% | 9,312,710 |
| Aug 7, 2026 | 4.69 | 4.70 | 4.57 | 4.68 | 4.68 | -0.43% | 9,880,501 |
| Aug 6, 2026 | 4.67 | 4.76 | 4.62 | 4.70 | 4.70 | -0.63% | 10,688,000 |
| Aug 5, 2026 | 4.68 | 4.81 | 4.61 | 4.73 | 4.73 | 2.16% | 14,000,672 |
| Aug 4, 2026 | 4.66 | 4.69 | 4.61 | 4.63 | 4.63 | - | 10,870,180 |
| Aug 3, 2026 | 4.55 | 4.64 | 4.54 | 4.63 | 4.63 | 1.54% | 9,845,900 |
| 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 |