Yanpai Filtration Technology Co., Ltd. (SHE:301081)
China · Delayed Price · Currency is CNY 10.98
+0.09 (0.83%)
At close: Oct 24, 2025
SHE:301081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.92 | 10.99 | 10.83 | 10.98 | 10.98 | 0.83% | 2,834,874 |
| Oct 23, 2025 | 10.85 | 10.90 | 10.71 | 10.89 | 10.89 | 0.37% | 2,938,838 |
| Oct 22, 2025 | 10.81 | 10.94 | 10.68 | 10.85 | 10.85 | 0.65% | 3,349,369 |
| Oct 21, 2025 | 10.43 | 10.79 | 10.43 | 10.78 | 10.78 | 3.26% | 3,494,719 |
| Oct 20, 2025 | 10.26 | 10.48 | 10.23 | 10.44 | 10.44 | 2.15% | 2,397,798 |
| Oct 17, 2025 | 10.18 | 10.40 | 10.09 | 10.22 | 10.22 | 0.39% | 2,872,664 |
| Oct 16, 2025 | 10.26 | 10.33 | 10.15 | 10.18 | 10.18 | -1.17% | 2,569,320 |
| Oct 15, 2025 | 10.27 | 10.42 | 10.15 | 10.30 | 10.30 | 0.78% | 2,344,360 |
| Oct 14, 2025 | 10.36 | 10.45 | 10.15 | 10.22 | 10.22 | -1.35% | 3,435,645 |
| Oct 13, 2025 | 10.05 | 10.39 | 9.78 | 10.36 | 10.36 | 0.48% | 4,271,095 |
| Oct 10, 2025 | 10.18 | 10.45 | 10.09 | 10.31 | 10.31 | 0.98% | 3,233,124 |
| Oct 9, 2025 | 10.37 | 10.47 | 10.15 | 10.21 | 10.21 | -0.87% | 3,901,502 |
| Sep 30, 2025 | 10.82 | 10.84 | 10.24 | 10.30 | 10.30 | -4.72% | 7,286,644 |
| Sep 29, 2025 | 10.96 | 11.06 | 10.66 | 10.81 | 10.81 | -0.92% | 6,504,223 |
| Sep 26, 2025 | 10.49 | 10.96 | 10.34 | 10.91 | 10.91 | 4.30% | 6,396,915 |
| Sep 25, 2025 | 10.66 | 10.78 | 10.41 | 10.46 | 10.46 | -2.52% | 2,849,451 |
| Sep 24, 2025 | 10.34 | 10.73 | 10.25 | 10.73 | 10.73 | 3.37% | 3,319,461 |
| Sep 23, 2025 | 10.35 | 10.47 | 9.86 | 10.38 | 10.38 | 0.19% | 3,456,800 |
| Sep 22, 2025 | 10.47 | 10.49 | 10.21 | 10.36 | 10.36 | -0.48% | 2,047,540 |
| Sep 19, 2025 | 10.41 | 10.56 | 10.27 | 10.41 | 10.41 | - | 2,799,058 |
| Sep 18, 2025 | 10.81 | 10.84 | 10.36 | 10.41 | 10.41 | -3.43% | 3,757,881 |
| Sep 17, 2025 | 10.79 | 10.83 | 10.72 | 10.78 | 10.78 | -0.46% | 2,816,620 |
| Sep 16, 2025 | 10.59 | 10.85 | 10.53 | 10.83 | 10.83 | 2.36% | 3,928,790 |
| Sep 15, 2025 | 10.57 | 10.73 | 10.50 | 10.58 | 10.58 | -0.47% | 2,353,952 |
| Sep 12, 2025 | 10.65 | 10.72 | 10.48 | 10.63 | 10.63 | 0.19% | 2,928,156 |
| Sep 11, 2025 | 10.58 | 10.66 | 10.39 | 10.61 | 10.61 | 0.28% | 2,589,101 |
| Sep 10, 2025 | 10.40 | 10.62 | 10.39 | 10.58 | 10.58 | 1.24% | 2,514,458 |
| Sep 9, 2025 | 10.40 | 10.57 | 10.35 | 10.45 | 10.45 | -0.29% | 2,702,225 |
| Sep 8, 2025 | 10.24 | 10.51 | 10.20 | 10.48 | 10.48 | 2.34% | 3,032,547 |
| Sep 5, 2025 | 10.21 | 10.29 | 9.99 | 10.24 | 10.24 | 1.29% | 2,946,591 |
| Sep 4, 2025 | 10.06 | 10.35 | 10.01 | 10.11 | 10.11 | 0.20% | 4,052,568 |
| Sep 3, 2025 | 10.34 | 10.38 | 10.01 | 10.09 | 10.09 | -1.66% | 4,375,158 |
| Sep 2, 2025 | 10.53 | 10.70 | 10.12 | 10.26 | 10.26 | -3.21% | 4,487,074 |
| Sep 1, 2025 | 10.25 | 10.65 | 10.10 | 10.60 | 10.60 | 3.41% | 5,554,660 |
| Aug 29, 2025 | 10.10 | 10.48 | 9.98 | 10.25 | 10.25 | 1.49% | 5,394,745 |
| Aug 28, 2025 | 10.20 | 10.46 | 9.50 | 10.10 | 10.10 | -1.56% | 6,365,506 |
| Aug 27, 2025 | 10.89 | 10.93 | 10.20 | 10.26 | 10.26 | -4.47% | 7,193,884 |
| Aug 26, 2025 | 10.50 | 10.84 | 10.39 | 10.74 | 10.74 | 2.19% | 3,952,857 |
| Aug 25, 2025 | 10.72 | 10.83 | 10.46 | 10.51 | 10.51 | -1.22% | 3,637,199 |
| Aug 22, 2025 | 10.77 | 10.86 | 10.58 | 10.64 | 10.64 | -1.48% | 2,848,740 |
| Aug 21, 2025 | 10.89 | 10.90 | 10.71 | 10.80 | 10.80 | 0.09% | 2,439,714 |
| Aug 20, 2025 | 10.72 | 10.80 | 10.63 | 10.79 | 10.79 | 0.37% | 3,089,407 |
| Aug 19, 2025 | 10.52 | 10.79 | 10.40 | 10.75 | 10.75 | 2.09% | 4,219,027 |
| Aug 18, 2025 | 10.59 | 10.72 | 10.50 | 10.53 | 10.53 | -0.28% | 3,777,155 |
| Aug 15, 2025 | 10.71 | 10.76 | 10.52 | 10.56 | 10.56 | -0.85% | 3,601,201 |
| Aug 14, 2025 | 10.96 | 11.05 | 10.60 | 10.65 | 10.65 | -2.38% | 3,684,560 |
| Aug 13, 2025 | 11.10 | 11.21 | 10.80 | 10.91 | 10.91 | -1.27% | 2,907,320 |
| Aug 12, 2025 | 11.16 | 11.28 | 10.96 | 11.05 | 11.05 | -0.09% | 3,181,157 |
| Aug 11, 2025 | 10.99 | 11.09 | 10.90 | 11.06 | 11.06 | 1.28% | 2,977,600 |
| Aug 8, 2025 | 10.86 | 10.97 | 10.81 | 10.92 | 10.92 | 0.28% | 2,729,200 |