Beijing Oriental Yuhong Waterproof Technology Co., Ltd. Class A 002271

SZSE · China · Process Industries

CNY 10.61+0.18 (+1.73%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.61	+1.73%	CNY 10.37	CNY 10.65	CNY 10.08	52.39M
2026-09-29	CNY 10.43	+3.06%	CNY 10.13	CNY 10.45	CNY 10.11	35.10M
2026-09-28	CNY 10.12	-2.69%	CNY 10.39	CNY 10.46	CNY 10.07	33.53M
2026-09-24	CNY 10.40	-2.80%	CNY 10.65	CNY 10.70	CNY 10.37	35.57M
2026-09-23	CNY 10.70	-0.19%	CNY 10.72	CNY 10.95	CNY 10.68	41.13M
2026-09-22	CNY 10.72	-0.09%	CNY 10.68	CNY 10.80	CNY 10.54	40.66M
2026-09-21	CNY 10.73	+3.77%	CNY 10.30	CNY 10.83	CNY 10.25	69.72M
2026-09-18	CNY 10.34	+2.27%	CNY 10.12	CNY 10.36	CNY 10.11	31.45M
2026-09-17	CNY 10.11	-0.79%	CNY 10.08	CNY 10.24	CNY 10.02	22.02M
2026-09-16	CNY 10.19	+0.20%	CNY 10.16	CNY 10.21	CNY 9.94	38.65M
2026-09-15	CNY 10.17	-1.83%	CNY 10.32	CNY 10.34	CNY 10.13	28.92M
2026-09-14	CNY 10.36	+0.29%	CNY 10.29	CNY 10.38	CNY 10.19	29.05M
2026-09-11	CNY 10.33	-3.64%	CNY 10.62	CNY 10.72	CNY 10.26	59.06M
2026-09-10	CNY 10.72	-1.56%	CNY 10.80	CNY 10.83	CNY 10.70	32.84M
2026-09-09	CNY 10.89	-0.82%	CNY 10.93	CNY 10.97	CNY 10.79	36.24M
2026-09-08	CNY 10.98	+1.29%	CNY 10.84	CNY 11.06	CNY 10.80	37.05M
2026-09-07	CNY 10.84	-1.45%	CNY 10.95	CNY 10.99	CNY 10.76	46.69M
2026-09-04	CNY 11.00	+1.01%	CNY 10.90	CNY 11.32	CNY 10.89	68.36M
2026-09-03	CNY 10.89	+2.74%	CNY 10.65	CNY 11.06	CNY 10.62	79.83M
2026-09-02	CNY 10.60	-3.28%	CNY 10.86	CNY 10.90	CNY 10.51	74.64M
2026-09-01	CNY 10.96	-0.54%	CNY 10.91	CNY 11.17	CNY 10.85	72.80M
2026-08-31	CNY 11.02	-3.84%	CNY 11.60	CNY 11.78	CNY 11.00	78.41M
2026-08-28	CNY 11.46	+0.70%	CNY 11.43	CNY 11.60	CNY 11.31	38.03M
2026-08-27	CNY 11.38	+2.25%	CNY 11.10	CNY 11.44	CNY 11.03	44.31M
2026-08-26	CNY 11.13	+2.77%	CNY 10.87	CNY 11.35	CNY 10.82	60.36M
2026-08-25	CNY 10.83	+0.09%	CNY 10.74	CNY 10.93	CNY 10.73	32.84M
2026-08-24	CNY 10.82	-2.87%	CNY 11.15	CNY 11.39	CNY 10.75	55.73M
2026-08-21	CNY 11.14	-2.02%	CNY 11.28	CNY 11.29	CNY 10.96	57.27M
2026-08-20	CNY 11.37	-4.13%	CNY 11.60	CNY 11.72	CNY 10.91	97.74M
2026-08-19	CNY 11.86	+0.68%	CNY 11.76	CNY 12.06	CNY 11.69	79.27M
2026-08-18	CNY 11.78	+2.70%	CNY 11.46	CNY 11.92	CNY 11.43	45.86M
2026-08-17	CNY 11.47	+1.59%	CNY 11.33	CNY 11.49	CNY 11.16	41.00M
2026-08-14	CNY 11.29	-2.08%	CNY 11.50	CNY 11.58	CNY 11.13	47.11M
2026-08-13	CNY 11.53	-3.27%	CNY 11.86	CNY 11.88	CNY 11.51	48.09M
2026-08-12	CNY 11.92	+1.79%	CNY 11.66	CNY 12.00	CNY 11.45	49.38M
2026-08-11	CNY 11.71	-0.68%	CNY 11.74	CNY 11.90	CNY 11.65	26.02M
2026-08-10	CNY 11.79	+1.55%	CNY 11.64	CNY 11.88	CNY 11.55	37.32M
2026-08-07	CNY 11.61	-0.51%	CNY 11.61	CNY 11.69	CNY 11.44	32.66M
2026-08-06	CNY 11.67	-1.19%	CNY 11.78	CNY 11.86	CNY 11.55	32.19M
2026-08-05	CNY 11.81	+1.11%	CNY 11.66	CNY 11.89	CNY 11.61	31.54M
2026-08-04	CNY 11.68	-2.83%	CNY 12.02	CNY 12.07	CNY 11.55	45.46M
2026-08-03	CNY 12.02	+1.18%	CNY 11.88	CNY 12.14	CNY 11.81	34.30M
2026-07-31	CNY 11.88	-0.50%	CNY 11.83	CNY 11.96	CNY 11.71	36.40M
2026-07-30	CNY 11.94	+0.76%	CNY 11.79	CNY 12.10	CNY 11.71	45.52M
2026-07-29	CNY 11.85	+3.49%	CNY 11.47	CNY 11.97	CNY 11.42	50.09M
2026-07-28	CNY 11.45	+1.06%	CNY 11.21	CNY 11.48	CNY 11.19	26.78M
2026-07-27	CNY 11.33	+2.44%	CNY 11.07	CNY 11.40	CNY 11.05	33.33M
2026-07-24	CNY 11.06	-3.57%	CNY 11.44	CNY 11.54	CNY 11.03	31.66M
2026-07-23	CNY 11.47	+1.77%	CNY 11.20	CNY 11.50	CNY 11.11	34.18M
2026-07-22	CNY 11.27	-1.05%	CNY 11.20	CNY 11.46	CNY 11.16	47.82M
2026-07-21	CNY 11.39	+6.75%	CNY 10.66	CNY 11.63	CNY 10.62	91.61M
2026-07-20	CNY 10.67	-0.65%	CNY 10.73	CNY 10.90	CNY 10.45	55.65M
2026-07-17	CNY 10.74	-3.33%	CNY 11.15	CNY 11.28	CNY 10.61	51.50M
2026-07-16	CNY 11.11	+0.63%	CNY 11.00	CNY 11.30	CNY 10.89	40.35M
2026-07-15	CNY 11.04	+2.79%	CNY 10.66	CNY 11.25	CNY 10.63	53.11M
2026-07-14	CNY 10.74	+1.61%	CNY 10.50	CNY 10.76	CNY 10.49	40.48M
2026-07-13	CNY 10.57	-8.09%	CNY 11.33	CNY 11.38	CNY 10.51	71.94M
2026-07-10	CNY 11.50	+2.13%	CNY 11.22	CNY 11.64	CNY 11.10	38.74M
2026-07-09	CNY 11.26	-0.18%	CNY 11.26	CNY 11.33	CNY 10.98	34.80M
2026-07-08	CNY 11.28	-2.25%	CNY 11.57	CNY 11.70	CNY 11.24	44.34M
2026-07-07	CNY 11.54	-6.41%	CNY 12.54	CNY 12.55	CNY 11.53	64.98M
2026-07-06	CNY 12.33	+0.24%	CNY 12.30	CNY 12.53	CNY 12.18	37.41M
2026-07-03	CNY 12.30	+3.10%	CNY 12.07	CNY 12.49	CNY 12.03	51.55M
2026-07-02	CNY 11.93	-1.73%	CNY 12.07	CNY 12.26	CNY 11.85	40.17M
2026-07-01	CNY 12.14	+2.27%	CNY 11.91	CNY 12.24	CNY 11.60	45.88M
2026-06-30	CNY 11.87	-1.66%	CNY 12.02	CNY 12.09	CNY 11.70	34.48M
2026-06-29	CNY 12.07	+1.43%	CNY 11.84	CNY 12.24	CNY 11.57	42.66M
2026-06-26	CNY 11.90	-2.86%	CNY 12.20	CNY 12.43	CNY 11.86	45.62M
2026-06-25	CNY 12.25	+2.68%	CNY 11.87	CNY 12.55	CNY 11.81	55.63M
2026-06-24	CNY 11.93	-0.67%	CNY 12.13	CNY 12.23	CNY 11.85	32.58M
2026-06-23	CNY 12.01	-3.46%	CNY 12.55	CNY 12.70	CNY 11.98	34.60M
2026-06-22	CNY 12.44	+2.56%	CNY 12.13	CNY 12.45	CNY 11.93	33.59M
2026-06-18	CNY 12.13	-3.50%	CNY 12.54	CNY 12.58	CNY 12.03	40.03M
2026-06-17	CNY 12.57	-1.87%	CNY 12.70	CNY 13.00	CNY 12.46	43.56M
2026-06-16	CNY 12.81	+1.99%	CNY 12.57	CNY 12.95	CNY 12.52	43.19M
2026-06-15	CNY 12.56	+2.03%	CNY 12.42	CNY 12.69	CNY 12.38	39.11M
2026-06-12	CNY 12.31	+1.48%	CNY 12.24	CNY 12.48	CNY 12.01	31.58M
2026-06-11	CNY 12.13	+0.58%	CNY 12.00	CNY 12.25	CNY 11.96	30.21M
2026-06-10	CNY 12.06	+0.08%	CNY 11.99	CNY 12.29	CNY 11.86	34.73M
2026-06-09	CNY 12.05	-2.03%	CNY 12.32	CNY 12.44	CNY 11.88	48.05M
2026-06-08	CNY 12.30	-3.98%	CNY 12.62	CNY 12.88	CNY 12.05	44.72M
2026-06-05	CNY 12.81	-0.23%	CNY 12.84	CNY 13.04	CNY 12.78	36.03M
2026-06-04	CNY 12.84	-1.31%	CNY 12.88	CNY 13.11	CNY 12.78	43.45M
2026-06-03	CNY 13.01	-2.69%	CNY 13.30	CNY 13.32	CNY 12.88	45.85M
2026-06-02	CNY 13.37	-4.09%	CNY 13.81	CNY 13.88	CNY 13.23	44.21M
2026-06-01	CNY 13.94	+2.27%	CNY 13.64	CNY 14.07	CNY 13.50	50.22M
2026-05-29	CNY 13.63	+1.56%	CNY 13.68	CNY 14.08	CNY 13.54	52.39M
2026-05-28	CNY 13.42	-2.47%	CNY 13.70	CNY 13.90	CNY 13.30	53.26M
2026-05-27	CNY 13.76	-1.99%	CNY 13.96	CNY 14.08	CNY 13.66	41.89M
2026-05-26	CNY 14.04	-0.43%	CNY 14.01	CNY 14.23	CNY 13.95	24.73M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.61	+1.73%	CNY 10.37	CNY 10.65	CNY 10.08	52.39M
2026-09-29	CNY 10.43	+3.06%	CNY 10.13	CNY 10.45	CNY 10.11	35.10M
2026-09-28	CNY 10.12	-2.69%	CNY 10.39	CNY 10.46	CNY 10.07	33.53M
2026-09-24	CNY 10.40	-2.80%	CNY 10.65	CNY 10.70	CNY 10.37	35.57M
2026-09-23	CNY 10.70	-0.19%	CNY 10.72	CNY 10.95	CNY 10.68	41.13M
2026-09-22	CNY 10.72	-0.09%	CNY 10.68	CNY 10.80	CNY 10.54	40.66M
2026-09-21	CNY 10.73	+3.77%	CNY 10.30	CNY 10.83	CNY 10.25	69.72M
2026-09-18	CNY 10.34	+2.27%	CNY 10.12	CNY 10.36	CNY 10.11	31.45M
2026-09-17	CNY 10.11	-0.79%	CNY 10.08	CNY 10.24	CNY 10.02	22.02M
2026-09-16	CNY 10.19	+0.20%	CNY 10.16	CNY 10.21	CNY 9.94	38.65M
2026-09-15	CNY 10.17	-1.83%	CNY 10.32	CNY 10.34	CNY 10.13	28.92M
2026-09-14	CNY 10.36	+0.29%	CNY 10.29	CNY 10.38	CNY 10.19	29.05M
2026-09-11	CNY 10.33	-3.64%	CNY 10.62	CNY 10.72	CNY 10.26	59.06M
2026-09-10	CNY 10.72	-1.56%	CNY 10.80	CNY 10.83	CNY 10.70	32.84M
2026-09-09	CNY 10.89	-0.82%	CNY 10.93	CNY 10.97	CNY 10.79	36.24M
2026-09-08	CNY 10.98	+1.29%	CNY 10.84	CNY 11.06	CNY 10.80	37.05M
2026-09-07	CNY 10.84	-1.45%	CNY 10.95	CNY 10.99	CNY 10.76	46.69M
2026-09-04	CNY 11.00	+1.01%	CNY 10.90	CNY 11.32	CNY 10.89	68.36M
2026-09-03	CNY 10.89	+2.74%	CNY 10.65	CNY 11.06	CNY 10.62	79.83M
2026-09-02	CNY 10.60	-3.28%	CNY 10.86	CNY 10.90	CNY 10.51	74.64M
2026-09-01	CNY 10.96	-0.54%	CNY 10.91	CNY 11.17	CNY 10.85	72.80M
2026-08-31	CNY 11.02	-3.84%	CNY 11.60	CNY 11.78	CNY 11.00	78.41M
2026-08-28	CNY 11.46	+0.70%	CNY 11.43	CNY 11.60	CNY 11.31	38.03M
2026-08-27	CNY 11.38	+2.25%	CNY 11.10	CNY 11.44	CNY 11.03	44.31M
2026-08-26	CNY 11.13	+2.77%	CNY 10.87	CNY 11.35	CNY 10.82	60.36M
2026-08-25	CNY 10.83	+0.09%	CNY 10.74	CNY 10.93	CNY 10.73	32.84M
2026-08-24	CNY 10.82	-2.87%	CNY 11.15	CNY 11.39	CNY 10.75	55.73M
2026-08-21	CNY 11.14	-2.02%	CNY 11.28	CNY 11.29	CNY 10.96	57.27M
2026-08-20	CNY 11.37	-4.13%	CNY 11.60	CNY 11.72	CNY 10.91	97.74M
2026-08-19	CNY 11.86	+0.68%	CNY 11.76	CNY 12.06	CNY 11.69	79.27M
2026-08-18	CNY 11.78	+2.70%	CNY 11.46	CNY 11.92	CNY 11.43	45.86M
2026-08-17	CNY 11.47	+1.59%	CNY 11.33	CNY 11.49	CNY 11.16	41.00M
2026-08-14	CNY 11.29	-2.08%	CNY 11.50	CNY 11.58	CNY 11.13	47.11M
2026-08-13	CNY 11.53	-3.27%	CNY 11.86	CNY 11.88	CNY 11.51	48.09M
2026-08-12	CNY 11.92	+1.79%	CNY 11.66	CNY 12.00	CNY 11.45	49.38M
2026-08-11	CNY 11.71	-0.68%	CNY 11.74	CNY 11.90	CNY 11.65	26.02M
2026-08-10	CNY 11.79	+1.55%	CNY 11.64	CNY 11.88	CNY 11.55	37.32M
2026-08-07	CNY 11.61	-0.51%	CNY 11.61	CNY 11.69	CNY 11.44	32.66M
2026-08-06	CNY 11.67	-1.19%	CNY 11.78	CNY 11.86	CNY 11.55	32.19M
2026-08-05	CNY 11.81	+1.11%	CNY 11.66	CNY 11.89	CNY 11.61	31.54M
2026-08-04	CNY 11.68	-2.83%	CNY 12.02	CNY 12.07	CNY 11.55	45.46M
2026-08-03	CNY 12.02	+1.18%	CNY 11.88	CNY 12.14	CNY 11.81	34.30M
2026-07-31	CNY 11.88	-0.50%	CNY 11.83	CNY 11.96	CNY 11.71	36.40M
2026-07-30	CNY 11.94	+0.76%	CNY 11.79	CNY 12.10	CNY 11.71	45.52M
2026-07-29	CNY 11.85	+3.49%	CNY 11.47	CNY 11.97	CNY 11.42	50.09M
2026-07-28	CNY 11.45	+1.06%	CNY 11.21	CNY 11.48	CNY 11.19	26.78M
2026-07-27	CNY 11.33	+2.44%	CNY 11.07	CNY 11.40	CNY 11.05	33.33M
2026-07-24	CNY 11.06	-3.57%	CNY 11.44	CNY 11.54	CNY 11.03	31.66M
2026-07-23	CNY 11.47	+1.77%	CNY 11.20	CNY 11.50	CNY 11.11	34.18M
2026-07-22	CNY 11.27	-1.05%	CNY 11.20	CNY 11.46	CNY 11.16	47.82M
2026-07-21	CNY 11.39	+6.75%	CNY 10.66	CNY 11.63	CNY 10.62	91.61M
2026-07-20	CNY 10.67	-0.65%	CNY 10.73	CNY 10.90	CNY 10.45	55.65M
2026-07-17	CNY 10.74	-3.33%	CNY 11.15	CNY 11.28	CNY 10.61	51.50M
2026-07-16	CNY 11.11	+0.63%	CNY 11.00	CNY 11.30	CNY 10.89	40.35M
2026-07-15	CNY 11.04	+2.79%	CNY 10.66	CNY 11.25	CNY 10.63	53.11M
2026-07-14	CNY 10.74	+1.61%	CNY 10.50	CNY 10.76	CNY 10.49	40.48M
2026-07-13	CNY 10.57	-8.09%	CNY 11.33	CNY 11.38	CNY 10.51	71.94M
2026-07-10	CNY 11.50	+2.13%	CNY 11.22	CNY 11.64	CNY 11.10	38.74M
2026-07-09	CNY 11.26	-0.18%	CNY 11.26	CNY 11.33	CNY 10.98	34.80M
2026-07-08	CNY 11.28	-2.25%	CNY 11.57	CNY 11.70	CNY 11.24	44.34M
2026-07-07	CNY 11.54	-6.41%	CNY 12.54	CNY 12.55	CNY 11.53	64.98M
2026-07-06	CNY 12.33	+0.24%	CNY 12.30	CNY 12.53	CNY 12.18	37.41M
2026-07-03	CNY 12.30	+3.10%	CNY 12.07	CNY 12.49	CNY 12.03	51.55M
2026-07-02	CNY 11.93	-1.73%	CNY 12.07	CNY 12.26	CNY 11.85	40.17M
2026-07-01	CNY 12.14	+2.27%	CNY 11.91	CNY 12.24	CNY 11.60	45.88M
2026-06-30	CNY 11.87	-1.66%	CNY 12.02	CNY 12.09	CNY 11.70	34.48M
2026-06-29	CNY 12.07	+1.43%	CNY 11.84	CNY 12.24	CNY 11.57	42.66M
2026-06-26	CNY 11.90	-2.86%	CNY 12.20	CNY 12.43	CNY 11.86	45.62M
2026-06-25	CNY 12.25	+2.68%	CNY 11.87	CNY 12.55	CNY 11.81	55.63M
2026-06-24	CNY 11.93	-0.67%	CNY 12.13	CNY 12.23	CNY 11.85	32.58M
2026-06-23	CNY 12.01	-3.46%	CNY 12.55	CNY 12.70	CNY 11.98	34.60M
2026-06-22	CNY 12.44	+2.56%	CNY 12.13	CNY 12.45	CNY 11.93	33.59M
2026-06-18	CNY 12.13	-3.50%	CNY 12.54	CNY 12.58	CNY 12.03	40.03M
2026-06-17	CNY 12.57	-1.87%	CNY 12.70	CNY 13.00	CNY 12.46	43.56M
2026-06-16	CNY 12.81	+1.99%	CNY 12.57	CNY 12.95	CNY 12.52	43.19M
2026-06-15	CNY 12.56	+2.03%	CNY 12.42	CNY 12.69	CNY 12.38	39.11M
2026-06-12	CNY 12.31	+1.48%	CNY 12.24	CNY 12.48	CNY 12.01	31.58M
2026-06-11	CNY 12.13	+0.58%	CNY 12.00	CNY 12.25	CNY 11.96	30.21M
2026-06-10	CNY 12.06	+0.08%	CNY 11.99	CNY 12.29	CNY 11.86	34.73M
2026-06-09	CNY 12.05	-2.03%	CNY 12.32	CNY 12.44	CNY 11.88	48.05M
2026-06-08	CNY 12.30	-3.98%	CNY 12.62	CNY 12.88	CNY 12.05	44.72M
2026-06-05	CNY 12.81	-0.23%	CNY 12.84	CNY 13.04	CNY 12.78	36.03M
2026-06-04	CNY 12.84	-1.31%	CNY 12.88	CNY 13.11	CNY 12.78	43.45M
2026-06-03	CNY 13.01	-2.69%	CNY 13.30	CNY 13.32	CNY 12.88	45.85M
2026-06-02	CNY 13.37	-4.09%	CNY 13.81	CNY 13.88	CNY 13.23	44.21M
2026-06-01	CNY 13.94	+2.27%	CNY 13.64	CNY 14.07	CNY 13.50	50.22M
2026-05-29	CNY 13.63	+1.56%	CNY 13.68	CNY 14.08	CNY 13.54	52.39M
2026-05-28	CNY 13.42	-2.47%	CNY 13.70	CNY 13.90	CNY 13.30	53.26M
2026-05-27	CNY 13.76	-1.99%	CNY 13.96	CNY 14.08	CNY 13.66	41.89M
2026-05-26	CNY 14.04	-0.43%	CNY 14.01	CNY 14.23	CNY 13.95	24.73M