Shenzhen Yinghe Technology Co., Ltd. Class A 300457
SZSE · China · Producer Manufacturing
CNY 21.36+0.26 (+1.23%)
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 21.36 | +1.23% | CNY 21.25 | CNY 21.74 | CNY 20.90 | 15.05M |
| 2026-09-29 | CNY 21.10 | +4.09% | CNY 20.70 | CNY 21.28 | CNY 20.46 | 14.44M |
| 2026-09-28 | CNY 20.27 | -2.87% | CNY 20.87 | CNY 20.94 | CNY 20.08 | 7.87M |
| 2026-09-24 | CNY 20.87 | -1.79% | CNY 21.15 | CNY 21.45 | CNY 20.81 | 7.87M |
| 2026-09-23 | CNY 21.25 | +0.47% | CNY 21.11 | CNY 21.40 | CNY 21.00 | 14.32M |
| 2026-09-22 | CNY 21.15 | -1.72% | CNY 21.53 | CNY 21.69 | CNY 21.03 | 10.97M |
| 2026-09-21 | CNY 21.52 | -2.93% | CNY 21.95 | CNY 22.13 | CNY 21.45 | 14.58M |
| 2026-09-18 | CNY 22.17 | +5.57% | CNY 21.13 | CNY 22.41 | CNY 21.13 | 15.19M |
| 2026-09-17 | CNY 21.00 | -1.04% | CNY 21.11 | CNY 21.25 | CNY 20.90 | 5.81M |
| 2026-09-16 | CNY 21.22 | +1.39% | CNY 20.81 | CNY 21.33 | CNY 20.42 | 9.93M |
| 2026-09-15 | CNY 20.93 | +2.05% | CNY 20.50 | CNY 21.28 | CNY 20.41 | 9.55M |
| 2026-09-14 | CNY 20.51 | +1.99% | CNY 20.00 | CNY 20.69 | CNY 19.98 | 6.43M |
| 2026-09-11 | CNY 20.11 | -2.90% | CNY 20.49 | CNY 20.54 | CNY 19.82 | 9.16M |
| 2026-09-10 | CNY 20.71 | -0.86% | CNY 20.78 | CNY 20.95 | CNY 20.49 | 5.52M |
| 2026-09-09 | CNY 20.89 | -1.04% | CNY 21.03 | CNY 21.23 | CNY 20.71 | 6.68M |
| 2026-09-08 | CNY 21.11 | -2.09% | CNY 21.54 | CNY 21.67 | CNY 21.08 | 8.14M |
| 2026-09-07 | CNY 21.56 | +0.09% | CNY 21.53 | CNY 22.15 | CNY 21.26 | 11.42M |
| 2026-09-04 | CNY 21.54 | +1.41% | CNY 21.26 | CNY 21.91 | CNY 21.24 | 12.65M |
| 2026-09-03 | CNY 21.24 | +1.72% | CNY 20.94 | CNY 21.39 | CNY 20.86 | 7.79M |
| 2026-09-02 | CNY 20.88 | -2.43% | CNY 21.20 | CNY 21.33 | CNY 20.78 | 7.78M |
| 2026-09-01 | CNY 21.40 | +0.71% | CNY 21.24 | CNY 21.54 | CNY 21.11 | 10.07M |
| 2026-08-31 | CNY 21.25 | -0.47% | CNY 21.15 | CNY 21.47 | CNY 20.93 | 10.95M |
| 2026-08-28 | CNY 21.35 | -0.42% | CNY 21.35 | CNY 21.52 | CNY 21.25 | 9.10M |
| 2026-08-27 | CNY 21.44 | 0.00% | CNY 21.40 | CNY 21.66 | CNY 21.19 | 14.76M |
| 2026-08-26 | CNY 21.44 | +2.98% | CNY 20.83 | CNY 21.71 | CNY 20.78 | 20.18M |
| 2026-08-25 | CNY 20.82 | -2.07% | CNY 21.50 | CNY 21.63 | CNY 20.60 | 19.16M |
| 2026-08-24 | CNY 21.26 | +6.57% | CNY 20.50 | CNY 21.65 | CNY 20.49 | 31.51M |
| 2026-08-21 | CNY 19.95 | +0.15% | CNY 19.81 | CNY 20.27 | CNY 19.57 | 7.83M |
| 2026-08-20 | CNY 19.92 | +1.07% | CNY 19.95 | CNY 20.18 | CNY 19.80 | 7.27M |
| 2026-08-19 | CNY 19.71 | -3.62% | CNY 20.20 | CNY 20.41 | CNY 19.71 | 9.70M |
| 2026-08-18 | CNY 20.45 | -0.92% | CNY 20.54 | CNY 20.85 | CNY 20.28 | 8.16M |
| 2026-08-17 | CNY 20.64 | +1.23% | CNY 20.39 | CNY 20.68 | CNY 20.10 | 8.10M |
| 2026-08-14 | CNY 20.39 | -0.83% | CNY 20.55 | CNY 20.80 | CNY 20.24 | 9.15M |
| 2026-08-13 | CNY 20.56 | -3.47% | CNY 21.25 | CNY 21.29 | CNY 20.52 | 14.27M |
| 2026-08-12 | CNY 21.30 | +4.87% | CNY 20.31 | CNY 21.97 | CNY 20.25 | 24.42M |
| 2026-08-11 | CNY 20.31 | -0.54% | CNY 20.38 | CNY 20.65 | CNY 20.20 | 7.32M |
| 2026-08-10 | CNY 20.42 | +1.49% | CNY 20.05 | CNY 20.54 | CNY 20.02 | 8.73M |
| 2026-08-07 | CNY 20.12 | -0.49% | CNY 20.21 | CNY 20.50 | CNY 19.95 | 10.34M |
| 2026-08-06 | CNY 20.22 | -1.94% | CNY 20.51 | CNY 21.04 | CNY 20.13 | 11.82M |
| 2026-08-05 | CNY 20.62 | +0.78% | CNY 20.39 | CNY 20.83 | CNY 20.36 | 9.35M |
| 2026-08-04 | CNY 20.46 | +0.24% | CNY 20.39 | CNY 20.52 | CNY 20.24 | 10.15M |
| 2026-08-03 | CNY 20.41 | -1.54% | CNY 20.64 | CNY 20.68 | CNY 19.91 | 11.93M |
| 2026-07-31 | CNY 20.73 | +1.67% | CNY 20.21 | CNY 21.12 | CNY 20.20 | 18.41M |
| 2026-07-30 | CNY 20.39 | +4.30% | CNY 19.36 | CNY 20.55 | CNY 19.36 | 17.89M |
| 2026-07-29 | CNY 19.55 | +2.25% | CNY 19.10 | CNY 19.68 | CNY 18.67 | 13.40M |
| 2026-07-28 | CNY 19.12 | +0.16% | CNY 18.89 | CNY 19.48 | CNY 18.84 | 12.66M |
| 2026-07-27 | CNY 19.09 | +4.95% | CNY 18.47 | CNY 19.27 | CNY 18.40 | 13.79M |
| 2026-07-24 | CNY 18.19 | -0.66% | CNY 18.18 | CNY 18.53 | CNY 17.94 | 9.85M |
| 2026-07-23 | CNY 18.31 | +3.10% | CNY 17.80 | CNY 18.38 | CNY 17.77 | 9.73M |
| 2026-07-22 | CNY 17.76 | -2.74% | CNY 18.27 | CNY 18.31 | CNY 17.73 | 10.06M |
| 2026-07-21 | CNY 18.26 | +3.46% | CNY 17.61 | CNY 18.45 | CNY 17.61 | 13.90M |
| 2026-07-20 | CNY 17.65 | -0.68% | CNY 17.74 | CNY 18.23 | CNY 17.13 | 14.78M |
| 2026-07-17 | CNY 17.77 | -4.72% | CNY 18.51 | CNY 18.84 | CNY 17.68 | 12.28M |
| 2026-07-16 | CNY 18.65 | +0.21% | CNY 18.50 | CNY 18.97 | CNY 18.28 | 8.05M |
| 2026-07-15 | CNY 18.61 | -0.80% | CNY 18.84 | CNY 19.10 | CNY 18.47 | 8.33M |
| 2026-07-14 | CNY 18.76 | +1.35% | CNY 18.61 | CNY 18.76 | CNY 18.22 | 9.84M |
| 2026-07-13 | CNY 18.51 | -6.04% | CNY 19.60 | CNY 19.78 | CNY 18.50 | 12.55M |
| 2026-07-10 | CNY 19.70 | -1.65% | CNY 20.00 | CNY 20.24 | CNY 19.69 | 10.33M |
| 2026-07-09 | CNY 20.03 | -1.38% | CNY 20.30 | CNY 20.45 | CNY 19.41 | 13.38M |
| 2026-07-08 | CNY 20.31 | -2.12% | CNY 20.63 | CNY 21.25 | CNY 20.09 | 10.43M |
| 2026-07-07 | CNY 20.75 | -0.86% | CNY 20.90 | CNY 21.37 | CNY 20.58 | 7.60M |
| 2026-07-06 | CNY 20.93 | -1.60% | CNY 21.20 | CNY 21.58 | CNY 20.93 | 9.48M |
| 2026-07-03 | CNY 21.27 | +1.43% | CNY 21.06 | CNY 21.59 | CNY 20.89 | 9.57M |
| 2026-07-02 | CNY 20.97 | -2.19% | CNY 21.22 | CNY 21.66 | CNY 20.85 | 11.62M |
| 2026-07-01 | CNY 21.44 | +1.71% | CNY 21.05 | CNY 21.75 | CNY 20.81 | 12.63M |
| 2026-06-30 | CNY 21.08 | +3.84% | CNY 20.30 | CNY 21.48 | CNY 20.03 | 11.94M |
| 2026-06-29 | CNY 20.30 | -1.22% | CNY 20.66 | CNY 20.95 | CNY 20.08 | 11.92M |
| 2026-06-26 | CNY 20.55 | -4.91% | CNY 21.61 | CNY 21.67 | CNY 20.55 | 15.67M |
| 2026-06-25 | CNY 21.61 | -1.77% | CNY 21.81 | CNY 22.09 | CNY 21.45 | 13.09M |
| 2026-06-24 | CNY 22.00 | -0.68% | CNY 22.17 | CNY 22.50 | CNY 21.61 | 12.97M |
| 2026-06-23 | CNY 22.15 | -6.18% | CNY 23.34 | CNY 23.45 | CNY 22.07 | 18.17M |
| 2026-06-22 | CNY 23.61 | +0.55% | CNY 23.20 | CNY 23.65 | CNY 22.20 | 22.24M |
| 2026-06-18 | CNY 23.48 | -6.19% | CNY 25.01 | CNY 25.07 | CNY 23.26 | 30.43M |
| 2026-06-17 | CNY 25.03 | -1.34% | CNY 25.00 | CNY 25.69 | CNY 24.83 | 15.19M |
| 2026-06-16 | CNY 25.37 | +3.47% | CNY 24.40 | CNY 25.66 | CNY 24.23 | 18.23M |
| 2026-06-15 | CNY 24.52 | +5.87% | CNY 23.35 | CNY 24.57 | CNY 23.18 | 17.96M |
| 2026-06-12 | CNY 23.16 | +1.31% | CNY 23.19 | CNY 23.53 | CNY 22.94 | 13.11M |
| 2026-06-11 | CNY 22.86 | -2.06% | CNY 23.20 | CNY 23.41 | CNY 22.78 | 9.03M |
| 2026-06-10 | CNY 23.34 | -4.34% | CNY 24.16 | CNY 24.35 | CNY 23.02 | 13.17M |
| 2026-06-09 | CNY 24.40 | +2.82% | CNY 24.01 | CNY 24.56 | CNY 23.49 | 12.79M |
| 2026-06-08 | CNY 23.73 | -4.43% | CNY 24.16 | CNY 24.61 | CNY 23.47 | 14.19M |
| 2026-06-05 | CNY 24.83 | +0.61% | CNY 24.75 | CNY 25.50 | CNY 23.81 | 18.96M |
| 2026-06-04 | CNY 24.68 | -1.59% | CNY 24.89 | CNY 25.57 | CNY 24.19 | 15.62M |
| 2026-06-03 | CNY 25.08 | -2.26% | CNY 25.59 | CNY 26.05 | CNY 24.85 | 15.21M |
| 2026-06-02 | CNY 25.66 | -2.95% | CNY 26.44 | CNY 26.66 | CNY 25.20 | 17.34M |
| 2026-06-01 | CNY 26.44 | -2.51% | CNY 27.35 | CNY 28.20 | CNY 26.41 | 19.21M |
| 2026-05-29 | CNY 27.12 | -4.10% | CNY 28.21 | CNY 28.55 | CNY 26.92 | 23.03M |
| 2026-05-28 | CNY 28.28 | +2.46% | CNY 27.48 | CNY 28.70 | CNY 27.00 | 25.89M |
| 2026-05-27 | CNY 27.60 | -0.90% | CNY 27.60 | CNY 28.47 | CNY 27.20 | 19.68M |
| 2026-05-26 | CNY 27.85 | -1.59% | CNY 28.12 | CNY 28.54 | CNY 27.47 | 20.66M |