Yorhe Fluid Intelligent Control Co., Ltd. Class A 002795
SZSE · China · Producer Manufacturing
CNY 7.23-0.17 (-2.30%)
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 7.23 | -2.30% | CNY 7.42 | CNY 7.50 | CNY 7.20 | 11.22M |
| 2026-09-29 | CNY 7.40 | -1.33% | CNY 7.52 | CNY 7.60 | CNY 7.30 | 12.38M |
| 2026-09-28 | CNY 7.50 | -5.54% | CNY 7.95 | CNY 7.99 | CNY 7.23 | 23.12M |
| 2026-09-24 | CNY 7.94 | +0.38% | CNY 7.91 | CNY 8.13 | CNY 7.81 | 19.56M |
| 2026-09-23 | CNY 7.91 | -1.25% | CNY 8.06 | CNY 8.10 | CNY 7.89 | 17.82M |
| 2026-09-22 | CNY 8.01 | -0.37% | CNY 8.05 | CNY 8.12 | CNY 7.83 | 32.98M |
| 2026-09-21 | CNY 8.04 | +9.99% | CNY 7.27 | CNY 8.04 | CNY 7.21 | 48.88M |
| 2026-09-18 | CNY 7.31 | +0.97% | CNY 7.27 | CNY 7.37 | CNY 7.20 | 15.91M |
| 2026-09-17 | CNY 7.24 | -6.58% | CNY 7.76 | CNY 7.80 | CNY 7.21 | 35.74M |
| 2026-09-16 | CNY 7.75 | +6.75% | CNY 7.41 | CNY 7.88 | CNY 7.21 | 26.82M |
| 2026-09-15 | CNY 7.26 | -3.71% | CNY 7.47 | CNY 7.55 | CNY 7.22 | 14.68M |
| 2026-09-14 | CNY 7.54 | +5.01% | CNY 7.15 | CNY 7.54 | CNY 7.06 | 18.33M |
| 2026-09-11 | CNY 7.18 | -4.01% | CNY 7.34 | CNY 7.40 | CNY 6.96 | 21.48M |
| 2026-09-10 | CNY 7.48 | -0.93% | CNY 7.50 | CNY 7.61 | CNY 7.28 | 15.80M |
| 2026-09-09 | CNY 7.55 | +4.86% | CNY 7.19 | CNY 7.70 | CNY 7.19 | 31.40M |
| 2026-09-08 | CNY 7.20 | +0.28% | CNY 7.14 | CNY 7.39 | CNY 7.03 | 13.48M |
| 2026-09-07 | CNY 7.18 | -2.05% | CNY 7.40 | CNY 7.68 | CNY 7.14 | 24.28M |
| 2026-09-04 | CNY 7.33 | +1.95% | CNY 7.24 | CNY 7.44 | CNY 7.21 | 14.88M |
| 2026-09-03 | CNY 7.19 | -0.83% | CNY 7.30 | CNY 7.36 | CNY 7.10 | 10.01M |
| 2026-09-02 | CNY 7.25 | -2.03% | CNY 7.38 | CNY 7.40 | CNY 7.11 | 11.76M |
| 2026-09-01 | CNY 7.40 | +2.35% | CNY 7.28 | CNY 7.46 | CNY 7.12 | 15.79M |
| 2026-08-31 | CNY 7.23 | -0.82% | CNY 7.30 | CNY 7.42 | CNY 7.14 | 9.04M |
| 2026-08-28 | CNY 7.29 | +1.11% | CNY 7.24 | CNY 7.48 | CNY 7.21 | 12.31M |
| 2026-08-27 | CNY 7.21 | +0.70% | CNY 7.17 | CNY 7.26 | CNY 7.06 | 9.79M |
| 2026-08-26 | CNY 7.16 | +0.56% | CNY 7.14 | CNY 7.30 | CNY 6.95 | 14.50M |
| 2026-08-25 | CNY 7.12 | +0.56% | CNY 7.09 | CNY 7.15 | CNY 6.87 | 11.78M |
| 2026-08-24 | CNY 7.08 | -0.84% | CNY 7.14 | CNY 7.15 | CNY 6.82 | 10.95M |
| 2026-08-21 | CNY 7.14 | +1.56% | CNY 7.07 | CNY 7.17 | CNY 6.92 | 11.46M |
| 2026-08-20 | CNY 7.03 | +2.03% | CNY 7.02 | CNY 7.06 | CNY 6.88 | 10.57M |
| 2026-08-19 | CNY 6.89 | -5.75% | CNY 7.24 | CNY 7.35 | CNY 6.87 | 15.51M |
| 2026-08-18 | CNY 7.31 | +1.81% | CNY 7.25 | CNY 7.38 | CNY 7.10 | 17.98M |
| 2026-08-17 | CNY 7.18 | +0.56% | CNY 7.22 | CNY 7.24 | CNY 6.98 | 19.08M |
| 2026-08-14 | CNY 7.14 | -3.38% | CNY 7.45 | CNY 7.53 | CNY 7.10 | 26.42M |
| 2026-08-13 | CNY 7.39 | 0.00% | CNY 7.30 | CNY 7.60 | CNY 7.22 | 25.90M |
| 2026-08-12 | CNY 7.39 | +4.38% | CNY 7.13 | CNY 7.70 | CNY 7.03 | 29.59M |
| 2026-08-11 | CNY 7.08 | +3.06% | CNY 6.87 | CNY 7.14 | CNY 6.69 | 16.46M |
| 2026-08-10 | CNY 6.87 | +2.38% | CNY 6.79 | CNY 6.91 | CNY 6.60 | 11.18M |
| 2026-08-07 | CNY 6.71 | +1.05% | CNY 6.64 | CNY 6.75 | CNY 6.49 | 11.36M |
| 2026-08-06 | CNY 6.64 | +1.22% | CNY 6.59 | CNY 6.67 | CNY 6.46 | 13.76M |
| 2026-08-05 | CNY 6.56 | +0.46% | CNY 6.53 | CNY 6.64 | CNY 6.47 | 15.82M |
| 2026-08-04 | CNY 6.53 | +4.15% | CNY 6.36 | CNY 6.60 | CNY 6.26 | 22.74M |
| 2026-08-03 | CNY 6.27 | +3.81% | CNY 6.06 | CNY 6.31 | CNY 6.01 | 18.19M |
| 2026-07-31 | CNY 6.04 | +2.55% | CNY 5.96 | CNY 6.12 | CNY 5.90 | 19.18M |
| 2026-07-30 | CNY 5.89 | -2.97% | CNY 6.01 | CNY 6.10 | CNY 5.80 | 22.38M |
| 2026-07-29 | CNY 6.07 | +0.33% | CNY 6.17 | CNY 6.30 | CNY 5.63 | 42.23M |
| 2026-07-28 | CNY 6.05 | +10.00% | CNY 5.46 | CNY 6.05 | CNY 5.43 | 23.23M |
| 2026-07-27 | CNY 5.50 | +4.76% | CNY 5.20 | CNY 5.58 | CNY 5.20 | 13.51M |
| 2026-07-24 | CNY 5.25 | -3.85% | CNY 5.42 | CNY 5.42 | CNY 5.20 | 13.60M |
| 2026-07-23 | CNY 5.46 | +5.00% | CNY 5.19 | CNY 5.48 | CNY 5.16 | 18.60M |
| 2026-07-22 | CNY 5.20 | +2.97% | CNY 4.98 | CNY 5.26 | CNY 4.94 | 26.83M |
| 2026-07-21 | CNY 5.05 | -1.56% | CNY 5.22 | CNY 5.28 | CNY 4.62 | 36.12M |
| 2026-07-20 | CNY 5.13 | -10.00% | CNY 5.68 | CNY 5.73 | CNY 5.13 | 26.19M |
| 2026-07-17 | CNY 5.70 | -5.94% | CNY 6.05 | CNY 6.55 | CNY 5.61 | 32.00M |
| 2026-07-16 | CNY 6.06 | -2.26% | CNY 6.11 | CNY 6.24 | CNY 5.99 | 14.99M |
| 2026-07-15 | CNY 6.20 | +4.20% | CNY 5.91 | CNY 6.38 | CNY 5.90 | 23.34M |
| 2026-07-14 | CNY 5.95 | +1.19% | CNY 5.86 | CNY 5.97 | CNY 5.61 | 13.46M |
| 2026-07-13 | CNY 5.88 | -8.84% | CNY 6.45 | CNY 6.45 | CNY 5.82 | 18.90M |
| 2026-07-10 | CNY 6.45 | +1.42% | CNY 6.20 | CNY 6.60 | CNY 6.20 | 18.60M |
| 2026-07-09 | CNY 6.36 | +1.11% | CNY 6.34 | CNY 6.45 | CNY 6.19 | 12.54M |
| 2026-07-08 | CNY 6.29 | -1.10% | CNY 6.35 | CNY 6.45 | CNY 6.17 | 13.79M |
| 2026-07-07 | CNY 6.36 | -4.50% | CNY 6.65 | CNY 6.65 | CNY 6.31 | 14.25M |
| 2026-07-06 | CNY 6.66 | -2.92% | CNY 6.86 | CNY 7.00 | CNY 6.65 | 15.84M |
| 2026-07-03 | CNY 6.86 | -5.12% | CNY 7.21 | CNY 7.35 | CNY 6.78 | 22.83M |
| 2026-07-02 | CNY 7.23 | -0.14% | CNY 7.23 | CNY 7.45 | CNY 7.14 | 30.25M |
| 2026-07-01 | CNY 7.24 | +8.22% | CNY 6.65 | CNY 7.36 | CNY 6.60 | 36.92M |
| 2026-06-30 | CNY 6.69 | -2.05% | CNY 6.83 | CNY 6.97 | CNY 6.63 | 13.92M |
| 2026-06-29 | CNY 6.83 | -0.44% | CNY 6.83 | CNY 7.05 | CNY 6.62 | 17.84M |
| 2026-06-26 | CNY 6.86 | -1.15% | CNY 6.88 | CNY 7.10 | CNY 6.68 | 21.98M |
| 2026-06-25 | CNY 6.94 | -2.80% | CNY 7.14 | CNY 7.15 | CNY 6.79 | 20.54M |
| 2026-06-24 | CNY 7.14 | -2.46% | CNY 7.34 | CNY 7.61 | CNY 7.00 | 18.73M |
| 2026-06-23 | CNY 7.32 | +0.14% | CNY 7.23 | CNY 7.49 | CNY 7.15 | 16.11M |
| 2026-06-22 | CNY 7.31 | -0.14% | CNY 7.26 | CNY 7.33 | CNY 6.92 | 21.05M |
| 2026-06-18 | CNY 7.32 | -2.40% | CNY 7.51 | CNY 7.67 | CNY 7.24 | 19.20M |
| 2026-06-17 | CNY 7.50 | -0.79% | CNY 7.50 | CNY 7.76 | CNY 7.37 | 26.32M |
| 2026-06-16 | CNY 7.56 | +5.59% | CNY 7.17 | CNY 7.88 | CNY 7.03 | 39.71M |
| 2026-06-15 | CNY 7.16 | -2.05% | CNY 7.33 | CNY 7.48 | CNY 7.05 | 22.16M |
| 2026-06-12 | CNY 7.31 | -3.18% | CNY 7.58 | CNY 7.82 | CNY 7.27 | 25.34M |
| 2026-06-11 | CNY 7.55 | +6.04% | CNY 7.10 | CNY 7.79 | CNY 6.95 | 29.81M |
| 2026-06-10 | CNY 7.12 | -2.33% | CNY 7.17 | CNY 7.26 | CNY 6.91 | 18.69M |
| 2026-06-09 | CNY 7.29 | +0.83% | CNY 7.31 | CNY 7.39 | CNY 7.13 | 14.33M |
| 2026-06-08 | CNY 7.23 | -4.24% | CNY 7.28 | CNY 7.64 | CNY 7.16 | 18.97M |
| 2026-06-05 | CNY 7.55 | -2.83% | CNY 7.73 | CNY 7.80 | CNY 7.47 | 19.14M |
| 2026-06-04 | CNY 7.77 | +1.83% | CNY 7.68 | CNY 7.90 | CNY 7.36 | 22.59M |
| 2026-06-03 | CNY 7.63 | -4.39% | CNY 7.94 | CNY 8.08 | CNY 7.53 | 29.30M |
| 2026-06-02 | CNY 7.98 | -5.00% | CNY 8.90 | CNY 8.90 | CNY 7.65 | 49.52M |
| 2026-06-01 | CNY 8.40 | +9.95% | CNY 7.66 | CNY 8.40 | CNY 7.64 | 23.65M |
| 2026-05-29 | CNY 7.64 | -6.72% | CNY 8.19 | CNY 8.21 | CNY 7.55 | 23.11M |
| 2026-05-28 | CNY 8.19 | 0.00% | CNY 8.15 | CNY 8.27 | CNY 7.99 | 15.02M |
| 2026-05-27 | CNY 8.19 | -5.65% | CNY 8.60 | CNY 8.69 | CNY 8.12 | 23.94M |
| 2026-05-26 | CNY 8.68 | -1.25% | CNY 8.82 | CNY 8.98 | CNY 8.42 | 29.11M |