Shanghai Yanhua Smartech Group Co., Ltd. Class A 002178
SZSE · China · Industrial Services
CNY 4.85-0.14 (-2.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.85 | -2.81% | CNY 5.05 | CNY 5.09 | CNY 4.84 | 30.22M |
| 2026-09-29 | CNY 4.99 | +1.84% | CNY 4.84 | CNY 5.25 | CNY 4.81 | 44.80M |
| 2026-09-28 | CNY 4.90 | -3.35% | CNY 5.05 | CNY 5.11 | CNY 4.85 | 50.30M |
| 2026-09-24 | CNY 5.07 | -0.59% | CNY 5.08 | CNY 5.30 | CNY 4.98 | 78.71M |
| 2026-09-23 | CNY 5.10 | -8.77% | CNY 5.21 | CNY 5.40 | CNY 5.04 | 114.85M |
| 2026-09-22 | CNY 5.59 | +10.04% | CNY 5.25 | CNY 5.59 | CNY 5.13 | 124.86M |
| 2026-09-21 | CNY 5.08 | +9.96% | CNY 4.60 | CNY 5.08 | CNY 4.60 | 47.02M |
| 2026-09-18 | CNY 4.62 | -0.22% | CNY 4.66 | CNY 4.74 | CNY 4.61 | 13.40M |
| 2026-09-17 | CNY 4.63 | +0.43% | CNY 4.59 | CNY 4.65 | CNY 4.54 | 8.55M |
| 2026-09-16 | CNY 4.61 | +0.22% | CNY 4.55 | CNY 4.64 | CNY 4.52 | 7.90M |
| 2026-09-15 | CNY 4.60 | -2.95% | CNY 4.71 | CNY 4.75 | CNY 4.58 | 12.06M |
| 2026-09-14 | CNY 4.74 | +1.94% | CNY 4.66 | CNY 4.77 | CNY 4.62 | 11.91M |
| 2026-09-11 | CNY 4.65 | -2.11% | CNY 4.74 | CNY 4.74 | CNY 4.61 | 8.67M |
| 2026-09-10 | CNY 4.75 | +0.64% | CNY 4.72 | CNY 4.77 | CNY 4.65 | 8.57M |
| 2026-09-09 | CNY 4.72 | -1.05% | CNY 4.75 | CNY 4.76 | CNY 4.69 | 7.51M |
| 2026-09-08 | CNY 4.77 | +1.49% | CNY 4.69 | CNY 4.77 | CNY 4.69 | 7.60M |
| 2026-09-07 | CNY 4.70 | +0.21% | CNY 4.66 | CNY 4.74 | CNY 4.66 | 7.99M |
| 2026-09-04 | CNY 4.69 | +0.43% | CNY 4.68 | CNY 4.78 | CNY 4.66 | 11.14M |
| 2026-09-03 | CNY 4.67 | -1.06% | CNY 4.74 | CNY 4.78 | CNY 4.67 | 8.20M |
| 2026-09-02 | CNY 4.72 | -0.84% | CNY 4.74 | CNY 4.75 | CNY 4.67 | 8.93M |
| 2026-09-01 | CNY 4.76 | +1.71% | CNY 4.68 | CNY 4.79 | CNY 4.68 | 13.66M |
| 2026-08-31 | CNY 4.68 | +0.43% | CNY 4.58 | CNY 4.69 | CNY 4.52 | 9.93M |
| 2026-08-28 | CNY 4.66 | +0.65% | CNY 4.64 | CNY 4.69 | CNY 4.60 | 11.89M |
| 2026-08-27 | CNY 4.63 | -0.22% | CNY 4.62 | CNY 4.66 | CNY 4.60 | 8.35M |
| 2026-08-26 | CNY 4.64 | +0.87% | CNY 4.60 | CNY 4.67 | CNY 4.58 | 11.82M |
| 2026-08-25 | CNY 4.60 | +2.68% | CNY 4.48 | CNY 4.62 | CNY 4.43 | 14.76M |
| 2026-08-24 | CNY 4.48 | +0.90% | CNY 4.44 | CNY 4.51 | CNY 4.40 | 8.40M |
| 2026-08-21 | CNY 4.44 | -0.89% | CNY 4.43 | CNY 4.48 | CNY 4.32 | 11.57M |
| 2026-08-20 | CNY 4.48 | +1.82% | CNY 4.42 | CNY 4.49 | CNY 4.42 | 11.51M |
| 2026-08-19 | CNY 4.40 | -3.93% | CNY 4.51 | CNY 4.54 | CNY 4.39 | 15.05M |
| 2026-08-18 | CNY 4.58 | -1.51% | CNY 4.62 | CNY 4.62 | CNY 4.51 | 16.63M |
| 2026-08-17 | CNY 4.65 | -0.64% | CNY 4.67 | CNY 4.69 | CNY 4.58 | 19.17M |
| 2026-08-14 | CNY 4.68 | -2.90% | CNY 4.80 | CNY 4.82 | CNY 4.61 | 26.81M |
| 2026-08-13 | CNY 4.82 | -5.30% | CNY 5.09 | CNY 5.20 | CNY 4.80 | 58.83M |
| 2026-08-12 | CNY 5.09 | +9.94% | CNY 4.79 | CNY 5.09 | CNY 4.68 | 29.24M |
| 2026-08-11 | CNY 4.63 | 0.00% | CNY 4.63 | CNY 4.67 | CNY 4.52 | 10.65M |
| 2026-08-10 | CNY 4.63 | +2.89% | CNY 4.49 | CNY 4.64 | CNY 4.45 | 12.17M |
| 2026-08-07 | CNY 4.50 | -1.75% | CNY 4.59 | CNY 4.59 | CNY 4.41 | 11.74M |
| 2026-08-06 | CNY 4.58 | -0.65% | CNY 4.58 | CNY 4.67 | CNY 4.51 | 10.98M |
| 2026-08-05 | CNY 4.61 | -0.65% | CNY 4.61 | CNY 4.68 | CNY 4.56 | 15.68M |
| 2026-08-04 | CNY 4.64 | +0.87% | CNY 4.62 | CNY 4.67 | CNY 4.56 | 11.94M |
| 2026-08-03 | CNY 4.60 | +2.22% | CNY 4.51 | CNY 4.60 | CNY 4.48 | 9.80M |
| 2026-07-31 | CNY 4.50 | +3.21% | CNY 4.47 | CNY 4.53 | CNY 4.42 | 11.76M |
| 2026-07-30 | CNY 4.36 | -1.58% | CNY 4.41 | CNY 4.51 | CNY 4.35 | 12.11M |
| 2026-07-29 | CNY 4.43 | +1.37% | CNY 4.37 | CNY 4.43 | CNY 4.33 | 9.87M |
| 2026-07-28 | CNY 4.37 | +2.58% | CNY 4.26 | CNY 4.42 | CNY 4.23 | 13.83M |
| 2026-07-27 | CNY 4.26 | +2.90% | CNY 4.15 | CNY 4.28 | CNY 4.13 | 11.37M |
| 2026-07-24 | CNY 4.14 | -2.13% | CNY 4.24 | CNY 4.24 | CNY 4.10 | 8.90M |
| 2026-07-23 | CNY 4.23 | +2.92% | CNY 4.12 | CNY 4.25 | CNY 4.08 | 13.05M |
| 2026-07-22 | CNY 4.11 | -1.67% | CNY 4.16 | CNY 4.21 | CNY 4.08 | 9.47M |
| 2026-07-21 | CNY 4.18 | +0.72% | CNY 4.15 | CNY 4.20 | CNY 4.00 | 14.87M |
| 2026-07-20 | CNY 4.15 | -1.43% | CNY 4.22 | CNY 4.36 | CNY 4.08 | 15.64M |
| 2026-07-17 | CNY 4.21 | -3.00% | CNY 4.32 | CNY 4.48 | CNY 4.16 | 15.60M |
| 2026-07-16 | CNY 4.34 | +1.64% | CNY 4.22 | CNY 4.41 | CNY 4.20 | 14.65M |
| 2026-07-15 | CNY 4.27 | +0.47% | CNY 4.21 | CNY 4.34 | CNY 4.19 | 11.43M |
| 2026-07-14 | CNY 4.25 | +0.71% | CNY 4.18 | CNY 4.26 | CNY 4.10 | 12.05M |
| 2026-07-13 | CNY 4.22 | -3.87% | CNY 4.38 | CNY 4.40 | CNY 4.17 | 12.77M |
| 2026-07-10 | CNY 4.39 | +2.81% | CNY 4.26 | CNY 4.48 | CNY 4.20 | 15.49M |
| 2026-07-09 | CNY 4.27 | 0.00% | CNY 4.25 | CNY 4.32 | CNY 4.16 | 8.50M |
| 2026-07-08 | CNY 4.27 | +0.95% | CNY 4.22 | CNY 4.31 | CNY 4.19 | 9.28M |
| 2026-07-07 | CNY 4.23 | -3.20% | CNY 4.38 | CNY 4.38 | CNY 4.20 | 9.98M |
| 2026-07-06 | CNY 4.37 | -2.46% | CNY 4.51 | CNY 4.53 | CNY 4.36 | 11.04M |
| 2026-07-03 | CNY 4.48 | +1.82% | CNY 4.39 | CNY 4.54 | CNY 4.38 | 13.91M |
| 2026-07-02 | CNY 4.40 | -1.57% | CNY 4.46 | CNY 4.56 | CNY 4.38 | 14.46M |
| 2026-07-01 | CNY 4.47 | +3.00% | CNY 4.37 | CNY 4.55 | CNY 4.34 | 17.67M |
| 2026-06-30 | CNY 4.34 | -1.81% | CNY 4.40 | CNY 4.47 | CNY 4.27 | 17.52M |
| 2026-06-29 | CNY 4.42 | -0.23% | CNY 4.41 | CNY 4.46 | CNY 4.28 | 12.59M |
| 2026-06-26 | CNY 4.43 | -2.21% | CNY 4.52 | CNY 4.56 | CNY 4.39 | 12.46M |
| 2026-06-25 | CNY 4.53 | -3.00% | CNY 4.65 | CNY 4.67 | CNY 4.50 | 12.61M |
| 2026-06-24 | CNY 4.67 | -5.85% | CNY 4.94 | CNY 4.96 | CNY 4.64 | 13.92M |
| 2026-06-23 | CNY 4.96 | +0.20% | CNY 4.88 | CNY 5.01 | CNY 4.88 | 9.88M |
| 2026-06-22 | CNY 4.95 | +0.41% | CNY 4.90 | CNY 4.95 | CNY 4.74 | 13.33M |
| 2026-06-18 | CNY 4.93 | -3.52% | CNY 5.10 | CNY 5.10 | CNY 4.93 | 12.28M |
| 2026-06-17 | CNY 5.11 | -4.13% | CNY 5.27 | CNY 5.30 | CNY 5.10 | 14.87M |
| 2026-06-16 | CNY 5.33 | -1.11% | CNY 5.35 | CNY 5.38 | CNY 5.27 | 8.35M |
| 2026-06-15 | CNY 5.39 | +1.13% | CNY 5.33 | CNY 5.39 | CNY 5.32 | 8.20M |
| 2026-06-12 | CNY 5.33 | +1.14% | CNY 5.30 | CNY 5.44 | CNY 5.27 | 9.84M |
| 2026-06-11 | CNY 5.27 | -3.83% | CNY 5.38 | CNY 5.45 | CNY 5.22 | 10.13M |
| 2026-06-10 | CNY 5.48 | -3.86% | CNY 5.50 | CNY 5.58 | CNY 5.39 | 16.54M |
| 2026-06-09 | CNY 5.70 | +5.17% | CNY 5.46 | CNY 5.70 | CNY 5.42 | 28.80M |
| 2026-06-08 | CNY 5.42 | 0.00% | CNY 5.30 | CNY 5.42 | CNY 5.15 | 14.64M |
| 2026-06-05 | CNY 5.42 | 0.00% | CNY 5.45 | CNY 5.52 | CNY 5.36 | 12.71M |
| 2026-06-04 | CNY 5.42 | -1.81% | CNY 5.51 | CNY 5.59 | CNY 5.37 | 13.94M |
| 2026-06-03 | CNY 5.52 | -1.60% | CNY 5.58 | CNY 5.61 | CNY 5.45 | 14.16M |
| 2026-06-02 | CNY 5.61 | -3.77% | CNY 5.81 | CNY 5.82 | CNY 5.56 | 18.47M |
| 2026-06-01 | CNY 5.83 | +1.92% | CNY 5.65 | CNY 5.89 | CNY 5.62 | 18.40M |
| 2026-05-29 | CNY 5.72 | -6.69% | CNY 6.08 | CNY 6.10 | CNY 5.66 | 35.16M |
| 2026-05-28 | CNY 6.13 | +1.49% | CNY 5.98 | CNY 6.14 | CNY 5.90 | 29.44M |
| 2026-05-27 | CNY 6.04 | -1.95% | CNY 6.16 | CNY 6.42 | CNY 6.04 | 35.81M |
| 2026-05-26 | CNY 6.16 | -0.96% | CNY 6.10 | CNY 6.36 | CNY 6.01 | 74.24M |