Dongguan Yiheda Automation Co., Ltd. Class A 301029
SZSE · China · Producer Manufacturing
CNY 24.11-0.14 (-0.58%)
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 24.11 | -0.58% | CNY 24.30 | CNY 24.38 | CNY 23.95 | 3.80M |
| 2026-09-29 | CNY 24.25 | -0.49% | CNY 24.22 | CNY 24.53 | CNY 23.99 | 4.83M |
| 2026-09-28 | CNY 24.37 | -2.40% | CNY 24.97 | CNY 25.00 | CNY 24.04 | 6.41M |
| 2026-09-24 | CNY 24.97 | +0.08% | CNY 25.00 | CNY 25.29 | CNY 24.83 | 5.19M |
| 2026-09-23 | CNY 24.95 | -0.80% | CNY 25.00 | CNY 25.36 | CNY 24.86 | 4.59M |
| 2026-09-22 | CNY 25.15 | +1.45% | CNY 25.05 | CNY 25.28 | CNY 25.00 | 5.37M |
| 2026-09-21 | CNY 24.79 | +0.69% | CNY 24.70 | CNY 25.00 | CNY 24.63 | 4.89M |
| 2026-09-18 | CNY 24.62 | +1.23% | CNY 24.56 | CNY 24.75 | CNY 24.43 | 4.46M |
| 2026-09-17 | CNY 24.32 | +0.29% | CNY 24.03 | CNY 24.51 | CNY 24.00 | 4.22M |
| 2026-09-16 | CNY 24.25 | +1.34% | CNY 23.90 | CNY 24.47 | CNY 23.60 | 5.53M |
| 2026-09-15 | CNY 23.93 | +0.93% | CNY 23.71 | CNY 24.15 | CNY 23.62 | 4.28M |
| 2026-09-14 | CNY 23.71 | +1.93% | CNY 23.20 | CNY 23.77 | CNY 22.88 | 5.15M |
| 2026-09-11 | CNY 23.26 | -2.51% | CNY 23.69 | CNY 23.85 | CNY 23.00 | 7.32M |
| 2026-09-10 | CNY 23.86 | -1.77% | CNY 24.10 | CNY 24.22 | CNY 23.60 | 6.72M |
| 2026-09-09 | CNY 24.29 | -4.33% | CNY 24.20 | CNY 24.70 | CNY 24.07 | 12.32M |
| 2026-09-08 | CNY 25.39 | -1.93% | CNY 25.89 | CNY 25.97 | CNY 25.37 | 5.82M |
| 2026-09-07 | CNY 25.89 | +2.09% | CNY 25.40 | CNY 26.08 | CNY 25.36 | 7.23M |
| 2026-09-04 | CNY 25.36 | -2.87% | CNY 26.28 | CNY 26.47 | CNY 25.21 | 9.86M |
| 2026-09-03 | CNY 26.11 | +2.75% | CNY 25.65 | CNY 26.28 | CNY 25.42 | 8.83M |
| 2026-09-02 | CNY 25.41 | -1.24% | CNY 25.24 | CNY 25.54 | CNY 25.02 | 5.77M |
| 2026-09-01 | CNY 25.73 | -1.49% | CNY 26.10 | CNY 26.10 | CNY 25.45 | 6.90M |
| 2026-08-31 | CNY 26.12 | +2.03% | CNY 25.46 | CNY 26.17 | CNY 25.25 | 7.71M |
| 2026-08-28 | CNY 25.60 | -1.39% | CNY 25.90 | CNY 26.33 | CNY 25.56 | 8.68M |
| 2026-08-27 | CNY 25.96 | +0.58% | CNY 25.83 | CNY 26.36 | CNY 25.65 | 7.98M |
| 2026-08-26 | CNY 25.81 | -0.19% | CNY 26.10 | CNY 26.40 | CNY 25.75 | 9.93M |
| 2026-08-25 | CNY 25.86 | +4.74% | CNY 25.53 | CNY 26.15 | CNY 25.10 | 15.08M |
| 2026-08-24 | CNY 24.69 | -0.28% | CNY 24.74 | CNY 24.75 | CNY 24.09 | 8.27M |
| 2026-08-21 | CNY 24.76 | -0.32% | CNY 24.70 | CNY 25.05 | CNY 24.27 | 7.64M |
| 2026-08-20 | CNY 24.84 | +0.04% | CNY 25.08 | CNY 25.51 | CNY 24.83 | 6.56M |
| 2026-08-19 | CNY 24.83 | -7.83% | CNY 26.65 | CNY 26.65 | CNY 24.76 | 12.34M |
| 2026-08-18 | CNY 26.94 | -1.28% | CNY 27.29 | CNY 27.40 | CNY 26.52 | 6.36M |
| 2026-08-17 | CNY 27.29 | +2.36% | CNY 26.75 | CNY 27.31 | CNY 26.57 | 6.66M |
| 2026-08-14 | CNY 26.66 | -0.89% | CNY 26.98 | CNY 27.08 | CNY 26.35 | 6.63M |
| 2026-08-13 | CNY 26.90 | -2.11% | CNY 27.58 | CNY 27.78 | CNY 26.89 | 8.91M |
| 2026-08-12 | CNY 27.48 | +1.07% | CNY 27.35 | CNY 27.92 | CNY 27.05 | 8.04M |
| 2026-08-11 | CNY 27.19 | -0.11% | CNY 27.20 | CNY 27.73 | CNY 27.05 | 8.09M |
| 2026-08-10 | CNY 27.22 | -1.95% | CNY 27.76 | CNY 27.80 | CNY 26.80 | 10.89M |
| 2026-08-07 | CNY 27.76 | +1.80% | CNY 27.27 | CNY 28.15 | CNY 26.90 | 14.05M |
| 2026-08-06 | CNY 27.27 | +5.99% | CNY 25.50 | CNY 27.79 | CNY 25.28 | 21.02M |
| 2026-08-05 | CNY 25.73 | +0.51% | CNY 25.45 | CNY 25.99 | CNY 25.36 | 9.12M |
| 2026-08-04 | CNY 25.60 | +1.95% | CNY 25.25 | CNY 25.86 | CNY 25.00 | 9.08M |
| 2026-08-03 | CNY 25.11 | +1.54% | CNY 24.73 | CNY 25.20 | CNY 24.61 | 7.48M |
| 2026-07-31 | CNY 24.73 | +2.27% | CNY 24.90 | CNY 25.47 | CNY 24.69 | 11.52M |
| 2026-07-30 | CNY 24.18 | -1.31% | CNY 24.32 | CNY 24.49 | CNY 23.71 | 8.60M |
| 2026-07-29 | CNY 24.50 | +2.98% | CNY 23.71 | CNY 24.69 | CNY 23.36 | 10.08M |
| 2026-07-28 | CNY 23.79 | -2.50% | CNY 24.08 | CNY 24.33 | CNY 23.68 | 6.84M |
| 2026-07-27 | CNY 24.40 | +3.00% | CNY 23.84 | CNY 24.46 | CNY 23.63 | 8.14M |
| 2026-07-24 | CNY 23.69 | -4.97% | CNY 24.61 | CNY 24.70 | CNY 23.63 | 9.80M |
| 2026-07-23 | CNY 24.93 | -0.44% | CNY 25.00 | CNY 25.38 | CNY 24.80 | 8.11M |
| 2026-07-22 | CNY 25.04 | -2.80% | CNY 25.51 | CNY 25.76 | CNY 24.90 | 10.20M |
| 2026-07-21 | CNY 25.76 | +7.11% | CNY 24.05 | CNY 25.87 | CNY 23.89 | 14.81M |
| 2026-07-20 | CNY 24.05 | -3.80% | CNY 25.30 | CNY 25.49 | CNY 23.36 | 15.05M |
| 2026-07-17 | CNY 25.00 | -6.65% | CNY 26.75 | CNY 26.87 | CNY 25.00 | 16.61M |
| 2026-07-16 | CNY 26.78 | -2.51% | CNY 26.88 | CNY 27.50 | CNY 26.60 | 13.26M |
| 2026-07-15 | CNY 27.47 | +1.10% | CNY 27.24 | CNY 27.76 | CNY 26.43 | 11.84M |
| 2026-07-14 | CNY 27.17 | -1.70% | CNY 27.76 | CNY 28.18 | CNY 26.14 | 15.22M |
| 2026-07-13 | CNY 27.64 | -4.62% | CNY 28.56 | CNY 28.80 | CNY 27.49 | 16.20M |
| 2026-07-10 | CNY 28.98 | -3.08% | CNY 29.90 | CNY 31.25 | CNY 28.98 | 17.67M |
| 2026-07-09 | CNY 29.90 | +2.68% | CNY 29.15 | CNY 30.12 | CNY 27.98 | 19.82M |
| 2026-07-08 | CNY 29.12 | -6.58% | CNY 30.70 | CNY 30.85 | CNY 28.60 | 25.55M |
| 2026-07-07 | CNY 31.17 | +1.53% | CNY 30.63 | CNY 31.49 | CNY 29.80 | 31.23M |
| 2026-07-06 | CNY 30.70 | -2.63% | CNY 31.77 | CNY 31.78 | CNY 30.01 | 24.01M |
| 2026-07-03 | CNY 31.53 | +3.58% | CNY 30.60 | CNY 32.09 | CNY 30.26 | 27.73M |
| 2026-07-02 | CNY 30.44 | -0.46% | CNY 30.48 | CNY 31.50 | CNY 29.89 | 25.51M |
| 2026-07-01 | CNY 30.58 | +13.22% | CNY 27.09 | CNY 31.50 | CNY 27.01 | 44.46M |
| 2026-06-30 | CNY 27.01 | +2.54% | CNY 26.21 | CNY 27.20 | CNY 25.93 | 17.49M |
| 2026-06-29 | CNY 26.34 | +0.04% | CNY 26.50 | CNY 26.67 | CNY 25.13 | 20.16M |
| 2026-06-26 | CNY 26.33 | -6.20% | CNY 27.77 | CNY 28.09 | CNY 26.30 | 17.23M |
| 2026-06-25 | CNY 28.07 | -4.03% | CNY 29.18 | CNY 29.30 | CNY 27.11 | 30.43M |
| 2026-06-24 | CNY 29.25 | -2.30% | CNY 29.66 | CNY 29.90 | CNY 28.69 | 18.42M |
| 2026-06-23 | CNY 29.94 | -2.57% | CNY 30.60 | CNY 30.68 | CNY 28.50 | 26.81M |
| 2026-06-22 | CNY 30.73 | -6.34% | CNY 33.25 | CNY 33.99 | CNY 29.72 | 43.63M |
| 2026-06-18 | CNY 32.81 | +1.17% | CNY 32.47 | CNY 33.18 | CNY 31.75 | 26.33M |
| 2026-06-17 | CNY 32.43 | +1.06% | CNY 32.27 | CNY 33.06 | CNY 31.80 | 26.85M |
| 2026-06-16 | CNY 32.09 | -0.31% | CNY 32.40 | CNY 32.50 | CNY 31.71 | 27.46M |
| 2026-06-15 | CNY 32.19 | +11.38% | CNY 29.17 | CNY 32.54 | CNY 29.07 | 45.44M |
| 2026-06-12 | CNY 28.90 | -3.18% | CNY 30.21 | CNY 31.29 | CNY 28.90 | 28.95M |
| 2026-06-11 | CNY 29.85 | -1.19% | CNY 30.05 | CNY 30.43 | CNY 29.05 | 19.98M |
| 2026-06-10 | CNY 30.21 | +0.60% | CNY 29.71 | CNY 31.47 | CNY 29.59 | 27.89M |
| 2026-06-09 | CNY 30.03 | +2.18% | CNY 29.60 | CNY 30.12 | CNY 29.10 | 23.98M |
| 2026-06-08 | CNY 29.39 | +1.34% | CNY 28.15 | CNY 30.45 | CNY 28.05 | 30.43M |
| 2026-06-05 | CNY 29.00 | +1.33% | CNY 28.55 | CNY 29.71 | CNY 26.40 | 27.73M |
| 2026-06-04 | CNY 28.62 | -1.31% | CNY 28.70 | CNY 29.68 | CNY 28.28 | 15.04M |
| 2026-06-03 | CNY 29.00 | +3.35% | CNY 28.15 | CNY 30.49 | CNY 27.91 | 25.99M |
| 2026-06-02 | CNY 28.06 | +2.33% | CNY 27.68 | CNY 28.48 | CNY 27.49 | 15.16M |
| 2026-06-01 | CNY 27.42 | -4.03% | CNY 28.22 | CNY 28.50 | CNY 27.35 | 15.86M |
| 2026-05-29 | CNY 28.57 | -3.48% | CNY 29.56 | CNY 30.60 | CNY 28.12 | 19.02M |
| 2026-05-28 | CNY 29.60 | +1.34% | CNY 29.20 | CNY 29.82 | CNY 28.66 | 12.74M |
| 2026-05-27 | CNY 29.21 | -2.86% | CNY 30.07 | CNY 30.42 | CNY 29.03 | 14.32M |
| 2026-05-26 | CNY 30.07 | -2.47% | CNY 30.76 | CNY 30.93 | CNY 29.44 | 17.06M |