Dongguan Yiheda Automation Co., Ltd (SHE:301029)
China · Delayed Price · Currency is CNY 23.26
-0.60 (-2.51%)
At close: Sep 11, 2026
SHE:301029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.69 | 23.85 | 23.00 | 23.26 | 23.26 | -2.51% | 7,316,141 |
| Sep 10, 2026 | 24.10 | 24.22 | 23.60 | 23.86 | 23.86 | -1.77% | 6,716,081 |
| Sep 9, 2026 | 24.20 | 24.70 | 24.07 | 24.29 | 24.29 | -4.33% | 12,320,210 |
| Sep 8, 2026 | 25.89 | 25.97 | 25.37 | 25.39 | 25.39 | -1.93% | 5,824,420 |
| Sep 7, 2026 | 25.40 | 26.08 | 25.36 | 25.89 | 25.89 | 2.09% | 7,227,887 |
| Sep 4, 2026 | 26.28 | 26.47 | 25.21 | 25.36 | 25.36 | -2.87% | 9,857,520 |
| Sep 3, 2026 | 25.65 | 26.28 | 25.42 | 26.11 | 26.11 | 2.75% | 8,830,773 |
| Sep 2, 2026 | 25.24 | 25.54 | 25.02 | 25.41 | 25.41 | -0.27% | 5,771,702 |
| Sep 1, 2026 | 26.10 | 26.10 | 25.45 | 25.73 | 25.48 | -1.49% | 6,897,498 |
| Aug 31, 2026 | 25.46 | 26.17 | 25.25 | 26.12 | 25.87 | 2.03% | 7,714,254 |
| Aug 28, 2026 | 25.90 | 26.33 | 25.56 | 25.60 | 25.35 | -1.39% | 8,679,352 |
| Aug 27, 2026 | 25.83 | 26.36 | 25.65 | 25.96 | 25.71 | 0.58% | 7,983,120 |
| Aug 26, 2026 | 26.10 | 26.40 | 25.75 | 25.81 | 25.56 | -0.19% | 9,928,411 |
| Aug 25, 2026 | 25.53 | 26.15 | 25.10 | 25.86 | 25.61 | 4.74% | 15,076,700 |
| Aug 24, 2026 | 24.74 | 24.75 | 24.09 | 24.69 | 24.45 | -0.28% | 8,268,542 |
| Aug 21, 2026 | 24.70 | 25.05 | 24.27 | 24.76 | 24.52 | -0.32% | 7,642,600 |
| Aug 20, 2026 | 25.08 | 25.51 | 24.83 | 24.84 | 24.60 | 0.04% | 6,557,062 |
| Aug 19, 2026 | 26.65 | 26.65 | 24.76 | 24.83 | 24.59 | -7.83% | 12,336,221 |
| Aug 18, 2026 | 27.29 | 27.40 | 26.52 | 26.94 | 26.68 | -1.28% | 6,362,460 |
| Aug 17, 2026 | 26.75 | 27.31 | 26.57 | 27.29 | 27.02 | 2.36% | 6,658,016 |
| Aug 14, 2026 | 26.98 | 27.08 | 26.35 | 26.66 | 26.40 | -0.89% | 6,627,744 |
| Aug 13, 2026 | 27.58 | 27.78 | 26.89 | 26.90 | 26.64 | -2.11% | 8,908,502 |
| Aug 12, 2026 | 27.35 | 27.92 | 27.05 | 27.48 | 27.21 | 1.07% | 8,042,430 |
| Aug 11, 2026 | 27.20 | 27.73 | 27.05 | 27.19 | 26.93 | -0.11% | 8,090,715 |
| Aug 10, 2026 | 27.76 | 27.80 | 26.80 | 27.22 | 26.96 | -1.95% | 10,892,518 |
| Aug 7, 2026 | 27.27 | 28.15 | 26.90 | 27.76 | 27.49 | 1.80% | 14,048,366 |
| Aug 6, 2026 | 25.50 | 27.79 | 25.28 | 27.27 | 27.01 | 5.99% | 21,021,070 |
| Aug 5, 2026 | 25.45 | 25.99 | 25.36 | 25.73 | 25.48 | 0.51% | 9,122,606 |
| Aug 4, 2026 | 25.25 | 25.86 | 25.00 | 25.60 | 25.35 | 1.95% | 9,083,529 |
| Aug 3, 2026 | 24.73 | 25.20 | 24.61 | 25.11 | 24.87 | 1.54% | 7,478,990 |
| Jul 31, 2026 | 24.90 | 25.47 | 24.69 | 24.73 | 24.49 | 2.27% | 11,516,313 |
| Jul 30, 2026 | 24.32 | 24.49 | 23.71 | 24.18 | 23.95 | -1.31% | 8,602,553 |
| Jul 29, 2026 | 23.71 | 24.69 | 23.36 | 24.50 | 24.26 | 2.98% | 10,079,443 |
| Jul 28, 2026 | 24.08 | 24.33 | 23.68 | 23.79 | 23.56 | -2.50% | 6,838,900 |
| Jul 27, 2026 | 23.84 | 24.46 | 23.63 | 24.40 | 24.16 | 3.00% | 8,139,191 |
| Jul 24, 2026 | 24.61 | 24.70 | 23.63 | 23.69 | 23.46 | -4.97% | 9,804,751 |
| Jul 23, 2026 | 25.00 | 25.38 | 24.80 | 24.93 | 24.69 | -0.44% | 8,105,132 |
| Jul 22, 2026 | 25.51 | 25.76 | 24.90 | 25.04 | 24.80 | -2.80% | 10,199,764 |
| Jul 21, 2026 | 24.05 | 25.87 | 23.89 | 25.76 | 25.51 | 7.11% | 14,813,993 |
| Jul 20, 2026 | 25.30 | 25.49 | 23.36 | 24.05 | 23.82 | -3.80% | 15,045,308 |
| Jul 17, 2026 | 26.75 | 26.87 | 25.00 | 25.00 | 24.76 | -6.65% | 16,606,926 |
| Jul 16, 2026 | 26.88 | 27.50 | 26.60 | 26.78 | 26.52 | -2.51% | 13,261,344 |
| Jul 15, 2026 | 27.24 | 27.76 | 26.43 | 27.47 | 27.20 | 1.10% | 11,836,308 |
| Jul 14, 2026 | 27.76 | 28.18 | 26.14 | 27.17 | 26.91 | -1.70% | 15,222,964 |
| Jul 13, 2026 | 28.56 | 28.80 | 27.49 | 27.64 | 27.37 | -4.62% | 16,201,349 |
| Jul 10, 2026 | 29.90 | 31.25 | 28.98 | 28.98 | 28.70 | -3.08% | 17,670,728 |
| Jul 9, 2026 | 29.15 | 30.12 | 27.98 | 29.90 | 29.61 | 2.68% | 19,817,742 |
| Jul 8, 2026 | 30.70 | 30.85 | 28.60 | 29.12 | 28.84 | -6.58% | 25,552,610 |
| Jul 7, 2026 | 30.63 | 31.49 | 29.80 | 31.17 | 30.87 | 1.53% | 31,227,041 |
| Jul 6, 2026 | 31.77 | 31.78 | 30.01 | 30.70 | 30.40 | -2.63% | 24,006,001 |