Dongguan Yiheda Automation Co., Ltd (SHE:301029)
China · Delayed Price · Currency is CNY 23.55
+0.22 (0.94%)
At close: Aug 1, 2025, 2:57 PM CST
SHE:301029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.83 | 23.83 | 23.28 | 23.55 | - | 0.94% | 7,460,500 |
| Jul 31, 2025 | 23.61 | 23.95 | 23.21 | 23.33 | - | -1.64% | 11,413,257 |
| Jul 30, 2025 | 24.04 | 24.26 | 23.50 | 23.72 | - | -1.37% | 11,251,968 |
| Jul 29, 2025 | 24.00 | 24.14 | 23.83 | 24.05 | - | -0.33% | 9,028,403 |
| Jul 28, 2025 | 24.10 | 24.46 | 24.00 | 24.13 | - | 0.42% | 10,336,242 |
| Jul 25, 2025 | 23.83 | 24.39 | 23.72 | 24.03 | - | 0.97% | 11,458,700 |
| Jul 24, 2025 | 23.30 | 23.88 | 23.30 | 23.80 | - | 2.19% | 11,130,186 |
| Jul 23, 2025 | 23.72 | 23.73 | 23.24 | 23.29 | - | -1.81% | 12,258,468 |
| Jul 22, 2025 | 23.60 | 24.03 | 23.51 | 23.72 | - | -0.29% | 11,887,392 |
| Jul 21, 2025 | 23.22 | 23.86 | 23.06 | 23.79 | - | 2.50% | 14,974,767 |
| Jul 18, 2025 | 23.20 | 23.22 | 22.95 | 23.21 | - | 0.30% | 8,510,408 |
| Jul 17, 2025 | 22.98 | 23.23 | 22.81 | 23.14 | - | 0.83% | 10,030,811 |
| Jul 16, 2025 | 22.92 | 23.18 | 22.78 | 22.95 | - | -0.04% | 9,428,290 |
| Jul 15, 2025 | 22.80 | 23.03 | 22.58 | 22.96 | - | 0.53% | 11,187,933 |
| Jul 14, 2025 | 22.82 | 23.05 | 22.72 | 22.84 | - | 0.09% | 9,647,776 |
| Jul 11, 2025 | 22.83 | 23.04 | 22.53 | 22.82 | - | 0.48% | 12,180,765 |
| Jul 10, 2025 | 22.22 | 22.96 | 22.14 | 22.71 | - | 1.84% | 12,344,036 |
| Jul 9, 2025 | 22.58 | 22.80 | 22.25 | 22.30 | - | -0.84% | 9,412,102 |
| Jul 8, 2025 | 21.89 | 22.75 | 21.86 | 22.49 | - | 2.60% | 11,597,154 |
| Jul 7, 2025 | 22.08 | 22.10 | 21.70 | 21.92 | - | -0.77% | 6,412,326 |
| Jul 4, 2025 | 22.36 | 22.52 | 22.07 | 22.09 | - | -1.43% | 6,457,269 |
| Jul 3, 2025 | 22.33 | 22.47 | 22.12 | 22.41 | - | 0.45% | 6,975,143 |
| Jul 2, 2025 | 22.73 | 22.80 | 22.20 | 22.31 | - | -1.59% | 6,584,849 |
| Jul 1, 2025 | 22.84 | 22.86 | 22.37 | 22.67 | - | -0.83% | 7,612,162 |
| Jun 30, 2025 | 22.75 | 23.01 | 22.72 | 22.86 | - | 0.48% | 9,019,407 |
| Jun 27, 2025 | 22.80 | 23.08 | 22.72 | 22.75 | - | -0.09% | 7,497,789 |
| Jun 26, 2025 | 22.95 | 23.35 | 22.70 | 22.77 | - | -0.35% | 10,456,288 |
| Jun 25, 2025 | 22.71 | 22.90 | 22.60 | 22.85 | - | 0.13% | 9,798,589 |
| Jun 24, 2025 | 22.28 | 22.90 | 22.07 | 22.82 | - | 2.42% | 12,286,919 |
| Jun 23, 2025 | 20.91 | 22.70 | 20.89 | 22.28 | - | 5.54% | 13,346,940 |
| Jun 20, 2025 | 21.52 | 21.72 | 21.05 | 21.11 | - | -1.91% | 5,412,685 |
| Jun 19, 2025 | 21.80 | 22.22 | 21.42 | 21.52 | - | -1.51% | 7,087,638 |
| Jun 18, 2025 | 21.66 | 21.95 | 21.39 | 21.85 | - | -0.77% | 5,715,040 |
| Jun 17, 2025 | 21.96 | 22.23 | 21.76 | 22.02 | - | 0.27% | 6,103,490 |
| Jun 16, 2025 | 21.66 | 22.02 | 21.58 | 21.96 | - | 0.83% | 4,097,644 |
| Jun 13, 2025 | 22.05 | 22.32 | 21.78 | 21.78 | - | -2.24% | 7,524,922 |
| Jun 12, 2025 | 21.98 | 22.66 | 21.70 | 22.28 | - | 1.41% | 10,087,400 |
| Jun 11, 2025 | 21.70 | 22.23 | 21.65 | 21.97 | - | 1.62% | 6,635,202 |
| Jun 10, 2025 | 21.94 | 21.99 | 21.33 | 21.62 | - | -1.37% | 6,659,332 |
| Jun 9, 2025 | 22.02 | 22.17 | 21.84 | 21.92 | - | - | 6,548,411 |
| Jun 6, 2025 | 22.21 | 22.30 | 21.85 | 21.92 | - | -1.44% | 5,511,852 |
| Jun 5, 2025 | 22.22 | 22.33 | 21.80 | 22.24 | - | 0.63% | 7,411,683 |
| Jun 4, 2025 | 22.16 | 22.19 | 21.85 | 22.10 | - | -0.41% | 6,287,990 |
| Jun 3, 2025 | 21.35 | 22.58 | 21.22 | 22.19 | - | 3.31% | 11,482,252 |
| May 30, 2025 | 22.16 | 22.17 | 21.33 | 21.48 | - | -3.59% | 7,220,040 |
| May 29, 2025 | 21.28 | 22.35 | 21.15 | 22.28 | - | 4.60% | 12,335,228 |
| May 28, 2025 | 20.94 | 21.57 | 20.88 | 21.30 | - | 1.87% | 10,754,512 |
| May 27, 2025 | 21.25 | 21.25 | 20.69 | 20.91 | - | -5.81% | 15,223,891 |
| May 26, 2025 | 22.07 | 22.28 | 21.88 | 22.20 | - | 0.45% | 5,226,974 |
| May 23, 2025 | 22.67 | 22.67 | 22.00 | 22.10 | - | -1.95% | 8,855,549 |