Shenzhen Yinghe Technology Co., Ltd (SHE:300457)
36.18
+1.28 (3.67%)
Sep 26, 2025, 3:11 PM CST
SHE:300457 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 35.05 | 37.86 | 34.95 | 36.18 | 36.18 | 3.67% | 62,104,823 |
Sep 25, 2025 | 34.83 | 35.86 | 34.53 | 34.90 | 34.90 | -1.47% | 43,579,006 |
Sep 24, 2025 | 34.45 | 36.60 | 33.60 | 35.42 | 35.42 | 0.57% | 56,688,806 |
Sep 23, 2025 | 34.04 | 35.88 | 33.60 | 35.22 | 35.22 | 4.08% | 60,908,061 |
Sep 22, 2025 | 33.10 | 34.45 | 32.80 | 33.84 | 33.84 | 1.99% | 34,586,368 |
Sep 19, 2025 | 34.66 | 34.88 | 33.17 | 33.18 | 33.18 | -5.15% | 45,845,037 |
Sep 18, 2025 | 35.22 | 35.88 | 33.58 | 34.98 | 34.98 | 0.03% | 69,880,947 |
Sep 17, 2025 | 33.09 | 37.90 | 32.56 | 34.97 | 34.97 | 5.94% | 82,940,888 |
Sep 16, 2025 | 34.14 | 34.48 | 32.55 | 33.01 | 33.01 | -4.54% | 65,767,772 |
Sep 15, 2025 | 33.46 | 36.69 | 33.20 | 34.58 | 34.58 | 3.53% | 105,685,802 |
Sep 12, 2025 | 27.97 | 33.40 | 26.86 | 33.40 | 33.40 | 20.01% | 89,308,992 |
Sep 11, 2025 | 27.50 | 28.14 | 26.86 | 27.83 | 27.83 | - | 41,514,412 |
Sep 10, 2025 | 27.58 | 28.27 | 27.24 | 27.83 | 27.83 | -1.24% | 39,329,812 |
Sep 9, 2025 | 28.69 | 29.20 | 28.00 | 28.18 | 28.18 | -4.70% | 55,035,174 |
Sep 8, 2025 | 30.54 | 31.28 | 28.36 | 29.57 | 29.57 | -3.05% | 88,791,639 |
Sep 5, 2025 | 27.53 | 30.50 | 27.18 | 30.50 | 30.50 | 9.95% | 99,567,242 |
Sep 4, 2025 | 27.81 | 29.14 | 26.13 | 27.74 | 27.74 | 1.09% | 83,089,100 |
Sep 3, 2025 | 27.10 | 30.88 | 27.10 | 27.44 | 27.44 | 2.66% | 76,520,857 |
Sep 2, 2025 | 27.00 | 27.97 | 26.36 | 26.73 | 26.73 | -0.04% | 64,354,913 |
Sep 1, 2025 | 27.48 | 27.50 | 26.07 | 26.74 | 26.74 | 2.26% | 64,190,757 |
Aug 29, 2025 | 24.02 | 27.82 | 23.91 | 26.15 | 26.15 | 10.01% | 86,406,155 |
Aug 28, 2025 | 23.20 | 23.83 | 22.63 | 23.77 | 23.77 | 2.68% | 40,763,685 |
Aug 27, 2025 | 23.03 | 24.18 | 22.92 | 23.15 | 23.15 | 0.61% | 45,335,644 |
Aug 26, 2025 | 23.26 | 23.36 | 22.88 | 23.01 | 23.01 | -1.46% | 29,802,068 |
Aug 25, 2025 | 22.98 | 24.06 | 22.88 | 23.35 | 23.35 | 6.23% | 62,939,629 |
Aug 22, 2025 | 21.62 | 22.05 | 21.52 | 21.98 | 21.98 | 1.81% | 24,935,332 |
Aug 21, 2025 | 22.13 | 22.13 | 21.42 | 21.59 | 21.59 | -2.00% | 21,414,841 |
Aug 20, 2025 | 21.88 | 22.05 | 21.58 | 22.03 | 22.03 | 0.27% | 21,930,527 |
Aug 19, 2025 | 21.63 | 22.20 | 21.51 | 21.97 | 21.97 | 1.10% | 31,405,510 |
Aug 18, 2025 | 21.42 | 22.00 | 21.18 | 21.73 | 21.73 | 1.59% | 31,098,942 |
Aug 15, 2025 | 20.76 | 21.45 | 20.71 | 21.39 | 21.39 | 2.64% | 25,698,428 |
Aug 14, 2025 | 21.40 | 21.48 | 20.81 | 20.84 | 20.84 | -2.57% | 21,123,450 |
Aug 13, 2025 | 21.21 | 21.51 | 21.17 | 21.39 | 21.39 | 0.66% | 22,641,424 |
Aug 12, 2025 | 21.28 | 21.34 | 20.83 | 21.25 | 21.25 | -0.23% | 21,298,638 |
Aug 11, 2025 | 20.97 | 21.44 | 20.96 | 21.30 | 21.30 | 2.21% | 26,590,369 |
Aug 8, 2025 | 20.64 | 21.60 | 20.50 | 20.84 | 20.84 | 1.61% | 31,715,447 |
Aug 7, 2025 | 20.71 | 20.90 | 20.36 | 20.51 | 20.51 | -1.96% | 19,495,769 |
Aug 6, 2025 | 20.63 | 21.09 | 20.46 | 20.92 | 20.92 | 0.87% | 18,028,297 |
Aug 5, 2025 | 20.70 | 21.05 | 20.53 | 20.74 | 20.74 | -0.19% | 14,570,653 |
Aug 4, 2025 | 20.33 | 20.99 | 20.11 | 20.78 | 20.66 | 1.56% | 13,585,440 |
Aug 1, 2025 | 20.57 | 20.86 | 20.38 | 20.46 | 20.34 | -0.78% | 15,221,706 |
Jul 31, 2025 | 20.92 | 21.33 | 20.54 | 20.62 | 20.50 | -2.27% | 24,481,553 |
Jul 30, 2025 | 21.71 | 21.80 | 20.87 | 21.10 | 20.98 | -3.74% | 30,403,654 |
Jul 29, 2025 | 21.52 | 22.91 | 21.47 | 21.92 | 21.80 | 1.95% | 46,563,328 |
Jul 28, 2025 | 20.92 | 21.62 | 20.80 | 21.50 | 21.38 | 2.48% | 28,568,465 |
Jul 25, 2025 | 21.37 | 21.40 | 20.77 | 20.98 | 20.86 | -1.18% | 20,113,400 |
Jul 24, 2025 | 21.08 | 21.44 | 20.96 | 21.23 | 21.11 | 0.62% | 18,856,801 |
Jul 23, 2025 | 21.37 | 21.48 | 20.93 | 21.10 | 20.98 | -2.04% | 22,230,499 |
Jul 22, 2025 | 20.95 | 21.99 | 20.93 | 21.54 | 21.42 | 2.18% | 42,404,616 |
Jul 21, 2025 | 20.86 | 21.10 | 20.61 | 21.08 | 20.96 | 0.91% | 16,977,706 |