Shandong Yuma Sun-shading Technology Corp., Ltd. (SHE:300993)
China · Delayed Price · Currency is CNY 10.14
+0.04 (0.40%)
Sep 1, 2026, 3:04 PM CST
SHE:300993 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.15 | 10.24 | 10.08 | 10.14 | 10.14 | 0.40% | 2,415,748 |
| Aug 31, 2026 | 9.99 | 10.15 | 9.94 | 10.10 | 10.10 | 0.80% | 2,646,650 |
| Aug 28, 2026 | 9.91 | 10.19 | 9.86 | 10.02 | 10.02 | 1.11% | 3,427,670 |
| Aug 27, 2026 | 9.79 | 9.92 | 9.76 | 9.91 | 9.91 | 0.92% | 2,116,340 |
| Aug 26, 2026 | 9.90 | 10.01 | 9.72 | 9.82 | 9.82 | -1.31% | 2,405,848 |
| Aug 25, 2026 | 9.76 | 10.00 | 9.65 | 9.95 | 9.95 | 1.95% | 2,622,749 |
| Aug 24, 2026 | 9.92 | 9.93 | 9.62 | 9.76 | 9.76 | -1.81% | 2,345,093 |
| Aug 21, 2026 | 9.94 | 9.99 | 9.78 | 9.94 | 9.94 | -0.50% | 1,664,480 |
| Aug 20, 2026 | 9.86 | 10.02 | 9.81 | 9.99 | 9.99 | 1.94% | 2,399,404 |
| Aug 19, 2026 | 10.06 | 10.06 | 9.77 | 9.80 | 9.80 | -2.10% | 2,238,000 |
| Aug 18, 2026 | 10.03 | 10.13 | 9.98 | 10.01 | 10.01 | -0.50% | 2,051,743 |
| Aug 17, 2026 | 9.93 | 10.19 | 9.83 | 10.06 | 10.06 | 1.31% | 2,771,543 |
| Aug 14, 2026 | 10.08 | 10.09 | 9.91 | 9.93 | 9.93 | -0.90% | 1,804,100 |
| Aug 13, 2026 | 10.08 | 10.13 | 10.00 | 10.02 | 10.02 | -0.50% | 2,230,901 |
| Aug 12, 2026 | 9.95 | 10.18 | 9.94 | 10.07 | 10.07 | 1.00% | 2,438,100 |
| Aug 11, 2026 | 10.13 | 10.14 | 9.95 | 9.97 | 9.97 | -2.06% | 2,660,600 |
| Aug 10, 2026 | 9.94 | 10.57 | 9.94 | 10.18 | 10.18 | 2.00% | 5,126,800 |
| Aug 7, 2026 | 9.97 | 9.99 | 9.76 | 9.98 | 9.98 | 0.71% | 2,805,900 |
| Aug 6, 2026 | 9.91 | 10.00 | 9.78 | 9.91 | 9.91 | -0.80% | 2,462,600 |
| Aug 5, 2026 | 9.99 | 10.03 | 9.87 | 9.99 | 9.99 | - | 2,612,770 |
| Aug 4, 2026 | 10.05 | 10.05 | 9.88 | 9.99 | 9.99 | - | 2,382,500 |
| Aug 3, 2026 | 9.67 | 9.99 | 9.66 | 9.99 | 9.99 | 3.20% | 3,386,300 |
| Jul 31, 2026 | 9.57 | 9.73 | 9.57 | 9.68 | 9.68 | 1.15% | 2,171,200 |
| Jul 30, 2026 | 9.61 | 9.73 | 9.46 | 9.57 | 9.57 | -0.10% | 2,846,500 |
| Jul 29, 2026 | 9.38 | 9.66 | 9.33 | 9.58 | 9.58 | 2.02% | 3,057,320 |
| Jul 28, 2026 | 9.22 | 9.47 | 9.21 | 9.39 | 9.39 | 1.19% | 2,002,999 |
| Jul 27, 2026 | 9.14 | 9.32 | 9.03 | 9.28 | 9.28 | 1.98% | 1,917,500 |
| Jul 24, 2026 | 9.39 | 9.39 | 9.08 | 9.10 | 9.10 | -3.09% | 1,844,790 |
| Jul 23, 2026 | 9.11 | 9.45 | 9.03 | 9.39 | 9.39 | 3.64% | 2,824,698 |
| Jul 22, 2026 | 9.16 | 9.27 | 9.02 | 9.06 | 9.06 | -1.63% | 2,430,900 |
| Jul 21, 2026 | 9.34 | 9.38 | 8.96 | 9.21 | 9.21 | -0.86% | 3,807,500 |
| Jul 20, 2026 | 9.43 | 9.68 | 9.15 | 9.29 | 9.29 | -1.48% | 3,026,534 |
| Jul 17, 2026 | 9.91 | 9.98 | 9.41 | 9.43 | 9.43 | -4.84% | 3,423,753 |
| Jul 16, 2026 | 9.51 | 10.09 | 9.41 | 9.91 | 9.91 | 4.32% | 5,095,713 |
| Jul 15, 2026 | 9.35 | 9.55 | 9.30 | 9.50 | 9.50 | 1.71% | 2,152,800 |
| Jul 14, 2026 | 9.15 | 9.38 | 9.06 | 9.34 | 9.34 | 2.08% | 2,271,600 |
| Jul 13, 2026 | 9.52 | 9.58 | 9.12 | 9.15 | 9.15 | -4.09% | 2,371,771 |
| Jul 10, 2026 | 9.44 | 9.72 | 9.29 | 9.54 | 9.54 | 0.95% | 2,540,520 |
| Jul 9, 2026 | 9.48 | 9.66 | 9.25 | 9.45 | 9.45 | -0.84% | 2,612,800 |
| Jul 8, 2026 | 9.72 | 9.72 | 9.36 | 9.53 | 9.53 | -1.95% | 3,428,600 |
| Jul 7, 2026 | 10.06 | 10.06 | 9.72 | 9.72 | 9.72 | -2.41% | 2,474,134 |
| Jul 6, 2026 | 10.20 | 10.30 | 9.95 | 9.96 | 9.96 | -1.58% | 3,372,820 |
| Jul 3, 2026 | 10.22 | 10.40 | 10.12 | 10.12 | 10.12 | -1.56% | 4,718,520 |
| Jul 2, 2026 | 9.74 | 10.38 | 9.72 | 10.28 | 10.28 | 5.11% | 7,888,001 |
| Jul 1, 2026 | 9.65 | 9.91 | 9.60 | 9.78 | 9.78 | 0.62% | 4,078,646 |
| Jun 30, 2026 | 9.65 | 9.85 | 9.54 | 9.72 | 9.72 | -0.10% | 3,788,337 |
| Jun 29, 2026 | 9.46 | 10.02 | 9.19 | 9.73 | 9.73 | 2.64% | 6,424,400 |
| Jun 26, 2026 | 9.88 | 9.88 | 9.45 | 9.48 | 9.48 | -4.34% | 5,311,750 |
| Jun 25, 2026 | 10.20 | 10.26 | 9.89 | 9.91 | 9.91 | -2.84% | 4,502,420 |
| Jun 24, 2026 | 10.29 | 10.33 | 10.05 | 10.20 | 10.20 | -1.26% | 3,817,100 |