Dongguan Yiheda Automation Co., Ltd (SHE:301029)
China · Delayed Price · Currency is CNY 27.72
+1.84 (7.11%)
At close: Sep 5, 2025
SHE:301029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.06 | 27.79 | 25.92 | 27.72 | - | 7.11% | 23,982,412 |
| Sep 4, 2025 | 27.19 | 27.50 | 25.43 | 25.88 | - | -4.85% | 25,002,997 |
| Sep 3, 2025 | 28.59 | 28.60 | 26.90 | 27.20 | - | -4.99% | 28,998,158 |
| Sep 2, 2025 | 27.49 | 29.00 | 26.80 | 28.63 | - | 4.95% | 41,506,637 |
| Sep 1, 2025 | 27.22 | 27.66 | 27.00 | 27.28 | - | 0.29% | 13,986,288 |
| Aug 29, 2025 | 27.53 | 27.95 | 26.96 | 27.20 | - | -0.80% | 16,548,552 |
| Aug 28, 2025 | 26.54 | 27.45 | 26.15 | 27.42 | - | 2.66% | 21,879,530 |
| Aug 27, 2025 | 27.25 | 27.97 | 26.67 | 26.71 | - | -1.62% | 24,882,436 |
| Aug 26, 2025 | 27.26 | 27.29 | 26.93 | 27.15 | - | -0.98% | 14,813,735 |
| Aug 25, 2025 | 27.07 | 27.63 | 26.80 | 27.42 | - | 1.41% | 22,059,490 |
| Aug 22, 2025 | 26.64 | 27.09 | 26.47 | 27.04 | - | 1.39% | 18,917,988 |
| Aug 21, 2025 | 27.63 | 27.79 | 26.54 | 26.67 | - | -1.77% | 18,735,865 |
| Aug 20, 2025 | 27.00 | 27.25 | 26.75 | 27.15 | - | 0.15% | 15,651,204 |
| Aug 19, 2025 | 27.00 | 27.37 | 26.42 | 27.11 | - | 0.18% | 23,863,578 |
| Aug 18, 2025 | 27.37 | 27.60 | 26.74 | 27.06 | - | -0.51% | 29,717,280 |
| Aug 15, 2025 | 25.35 | 27.57 | 25.21 | 27.20 | - | 8.50% | 42,296,798 |
| Aug 14, 2025 | 25.35 | 25.42 | 24.75 | 25.07 | - | -0.99% | 13,936,358 |
| Aug 13, 2025 | 25.30 | 25.50 | 25.00 | 25.32 | - | 0.32% | 14,757,596 |
| Aug 12, 2025 | 25.16 | 25.39 | 24.95 | 25.24 | - | 0.28% | 10,999,996 |
| Aug 11, 2025 | 24.63 | 25.28 | 24.63 | 25.17 | - | 2.48% | 14,869,096 |
| Aug 8, 2025 | 24.78 | 24.88 | 24.46 | 24.56 | - | -1.13% | 8,312,136 |
| Aug 7, 2025 | 24.91 | 25.09 | 24.60 | 24.84 | - | -0.64% | 10,593,662 |
| Aug 6, 2025 | 25.15 | 25.23 | 24.85 | 25.00 | - | -0.08% | 14,728,276 |
| Aug 5, 2025 | 24.35 | 25.05 | 24.30 | 25.02 | - | 2.75% | 17,981,690 |
| Aug 4, 2025 | 23.45 | 24.35 | 23.38 | 24.35 | - | 3.40% | 12,614,130 |
| Aug 1, 2025 | 23.31 | 23.71 | 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 |