Shanghai Yahong Moulding Co., Ltd. Class A 603159
SSE · China · Producer Manufacturing
CNY 22.38-0.54 (-2.36%)
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 22.38 | -2.36% | CNY 23.15 | CNY 23.27 | CNY 22.30 | 2.46M |
| 2026-09-29 | CNY 22.92 | +3.71% | CNY 22.14 | CNY 23.05 | CNY 21.95 | 3.76M |
| 2026-09-28 | CNY 22.10 | -4.04% | CNY 22.94 | CNY 22.98 | CNY 21.95 | 4.01M |
| 2026-09-24 | CNY 23.03 | -1.75% | CNY 23.22 | CNY 23.80 | CNY 22.71 |
| 4.23M |
| 2026-09-23 | CNY 23.44 | +3.81% | CNY 22.82 | CNY 23.70 | CNY 22.60 | 6.55M |
| 2026-09-22 | CNY 22.58 | -0.04% | CNY 22.50 | CNY 22.78 | CNY 22.25 | 5.49M |
| 2026-09-21 | CNY 22.59 | +0.89% | CNY 22.39 | CNY 23.80 | CNY 22.39 | 10.10M |
| 2026-09-18 | CNY 22.39 | -2.44% | CNY 22.11 | CNY 23.10 | CNY 22.11 | 10.47M |
| 2026-09-17 | CNY 22.95 | -3.33% | CNY 26.11 | CNY 26.11 | CNY 21.37 | 17.19M |
| 2026-09-16 | CNY 23.74 | 0.00% | CNY 23.74 | CNY 23.74 | CNY 23.74 | 0 |
| 2026-09-15 | CNY 23.74 | 0.00% | CNY 23.74 | CNY 23.74 | CNY 23.74 | 0 |
| 2026-09-14 | CNY 23.74 | 0.00% | CNY 23.74 | CNY 23.74 | CNY 23.74 | 0 |
| 2026-09-11 | CNY 23.74 | 0.00% | CNY 23.74 | CNY 23.74 | CNY 23.74 | 0 |
| 2026-09-10 | CNY 23.74 | 0.00% | CNY 23.74 | CNY 23.74 | CNY 23.74 | 0 |
| 2026-09-09 | CNY 23.74 | -0.17% | CNY 23.83 | CNY 23.90 | CNY 23.02 | 2.48M |
| 2026-09-08 | CNY 23.78 | +6.07% | CNY 22.42 | CNY 24.03 | CNY 22.14 | 3.88M |
| 2026-09-07 | CNY 22.42 | +0.49% | CNY 22.60 | CNY 22.60 | CNY 21.96 | 2.24M |
| 2026-09-04 | CNY 22.31 | +0.41% | CNY 22.22 | CNY 22.88 | CNY 22.18 | 2.45M |
| 2026-09-03 | CNY 22.22 | -2.54% | CNY 22.75 | CNY 23.38 | CNY 22.18 | 2.49M |
| 2026-09-02 | CNY 22.80 | -1.72% | CNY 23.01 | CNY 23.44 | CNY 22.40 | 2.44M |
| 2026-09-01 | CNY 23.20 | -4.92% | CNY 24.68 | CNY 24.68 | CNY 22.94 | 4.25M |
| 2026-08-31 | CNY 24.40 | -0.57% | CNY 24.25 | CNY 24.44 | CNY 22.82 | 5.84M |
| 2026-08-28 | CNY 24.54 | +8.25% | CNY 22.79 | CNY 24.69 | CNY 22.65 | 7.85M |
| 2026-08-27 | CNY 22.67 | +0.76% | CNY 22.41 | CNY 22.72 | CNY 22.12 | 3.31M |
| 2026-08-26 | CNY 22.50 | +1.21% | CNY 22.32 | CNY 22.88 | CNY 22.32 | 2.12M |
| 2026-08-25 | CNY 22.23 | +1.09% | CNY 21.75 | CNY 22.46 | CNY 21.22 | 2.08M |
| 2026-08-24 | CNY 21.99 | +0.87% | CNY 21.81 | CNY 22.38 | CNY 21.72 | 2.39M |
| 2026-08-21 | CNY 21.80 | +2.88% | CNY 21.04 | CNY 22.18 | CNY 20.73 | 3.20M |
| 2026-08-20 | CNY 21.19 | +2.42% | CNY 20.77 | CNY 21.78 | CNY 20.50 | 3.05M |
| 2026-08-19 | CNY 20.69 | -3.54% | CNY 21.30 | CNY 21.45 | CNY 20.04 | 2.81M |
| 2026-08-18 | CNY 21.45 | +0.42% | CNY 21.27 | CNY 21.58 | CNY 21.15 | 1.67M |
| 2026-08-17 | CNY 21.36 | +1.52% | CNY 21.03 | CNY 21.41 | CNY 20.72 | 2.52M |
| 2026-08-14 | CNY 21.04 | +3.14% | CNY 20.60 | CNY 21.59 | CNY 20.41 | 3.68M |
| 2026-08-13 | CNY 20.40 | 0.00% | CNY 20.24 | CNY 20.85 | CNY 20.03 | 2.17M |
| 2026-08-12 | CNY 20.40 | -0.34% | CNY 20.50 | CNY 20.67 | CNY 19.83 | 2.75M |
| 2026-08-11 | CNY 20.47 | -2.71% | CNY 21.08 | CNY 21.50 | CNY 20.47 | 3.82M |
| 2026-08-10 | CNY 21.04 | +2.43% | CNY 20.50 | CNY 21.48 | CNY 20.40 | 3.78M |
| 2026-08-07 | CNY 20.54 | +7.26% | CNY 19.12 | CNY 20.66 | CNY 18.36 | 4.50M |
| 2026-08-06 | CNY 19.15 | +3.07% | CNY 18.47 | CNY 19.16 | CNY 18.23 | 2.96M |
| 2026-08-05 | CNY 18.58 | +0.43% | CNY 18.45 | CNY 18.90 | CNY 18.41 | 1.99M |
| 2026-08-04 | CNY 18.50 | +2.89% | CNY 18.15 | CNY 18.50 | CNY 18.00 | 1.46M |
| 2026-08-03 | CNY 17.98 | +1.81% | CNY 17.79 | CNY 18.00 | CNY 17.32 | 1.87M |
| 2026-07-31 | CNY 17.66 | +1.90% | CNY 17.73 | CNY 18.21 | CNY 17.57 | 2.40M |
| 2026-07-30 | CNY 17.33 | -5.56% | CNY 18.14 | CNY 18.75 | CNY 17.28 | 2.66M |
| 2026-07-29 | CNY 18.35 | -0.05% | CNY 18.35 | CNY 18.48 | CNY 17.76 | 2.39M |
| 2026-07-28 | CNY 18.36 | +0.05% | CNY 18.34 | CNY 18.97 | CNY 18.03 | 1.96M |
| 2026-07-27 | CNY 18.35 | +3.91% | CNY 17.66 | CNY 18.42 | CNY 17.54 | 2.45M |
| 2026-07-24 | CNY 17.66 | -1.23% | CNY 17.67 | CNY 18.14 | CNY 17.66 | 2.35M |
| 2026-07-23 | CNY 17.88 | +1.65% | CNY 17.47 | CNY 18.06 | CNY 17.47 | 3.08M |
| 2026-07-22 | CNY 17.59 | -3.46% | CNY 17.89 | CNY 18.33 | CNY 17.35 | 5.06M |
| 2026-07-21 | CNY 18.22 | -6.47% | CNY 20.25 | CNY 20.30 | CNY 17.80 | 8.42M |
| 2026-07-20 | CNY 19.48 | +5.53% | CNY 18.99 | CNY 20.31 | CNY 18.23 | 7.68M |
| 2026-07-17 | CNY 18.46 | -7.70% | CNY 19.71 | CNY 20.34 | CNY 18.05 | 4.92M |
| 2026-07-16 | CNY 20.00 | +2.88% | CNY 19.37 | CNY 20.72 | CNY 19.09 | 5.32M |
| 2026-07-15 | CNY 19.44 | +0.73% | CNY 19.40 | CNY 20.98 | CNY 19.00 | 7.29M |
| 2026-07-14 | CNY 19.30 | +2.01% | CNY 18.90 | CNY 19.50 | CNY 18.50 | 4.31M |
| 2026-07-13 | CNY 18.92 | +3.05% | CNY 18.29 | CNY 19.19 | CNY 17.84 | 4.02M |
| 2026-07-10 | CNY 18.36 | +2.57% | CNY 18.07 | CNY 19.29 | CNY 17.75 | 4.68M |
| 2026-07-09 | CNY 17.90 | +2.11% | CNY 17.78 | CNY 18.60 | CNY 17.15 | 3.39M |
| 2026-07-08 | CNY 17.53 | +2.34% | CNY 17.13 | CNY 17.77 | CNY 16.59 | 2.60M |
| 2026-07-07 | CNY 17.13 | +0.82% | CNY 16.70 | CNY 17.28 | CNY 16.29 | 4.28M |
| 2026-07-06 | CNY 16.99 | -4.01% | CNY 17.90 | CNY 17.99 | CNY 16.87 | 3.09M |
| 2026-07-03 | CNY 17.70 | -5.04% | CNY 18.86 | CNY 18.94 | CNY 17.70 | 3.13M |
| 2026-07-02 | CNY 18.64 | +1.41% | CNY 18.38 | CNY 19.19 | CNY 18.08 | 4.26M |
| 2026-07-01 | CNY 18.38 | +6.43% | CNY 18.25 | CNY 18.42 | CNY 17.50 | 5.38M |
| 2026-06-30 | CNY 17.27 | +4.10% | CNY 17.10 | CNY 17.79 | CNY 16.88 | 5.48M |
| 2026-06-29 | CNY 16.59 | -2.75% | CNY 17.07 | CNY 17.15 | CNY 16.35 | 6.16M |
| 2026-06-26 | CNY 17.06 | -10.02% | CNY 18.50 | CNY 18.87 | CNY 17.06 | 9.89M |
| 2026-06-25 | CNY 18.96 | -9.97% | CNY 19.70 | CNY 20.59 | CNY 18.95 | 10.47M |
| 2026-06-24 | CNY 21.06 | -10.00% | CNY 21.06 | CNY 21.06 | CNY 21.06 | 261.70K |
| 2026-06-23 | CNY 23.40 | -10.00% | CNY 23.40 | CNY 23.40 | CNY 23.40 | 383.80K |
| 2026-06-22 | CNY 26.00 | 0.00% | CNY 26.00 | CNY 26.00 | CNY 26.00 | 0 |
| 2026-06-18 | CNY 26.00 | 0.00% | CNY 26.00 | CNY 26.00 | CNY 26.00 | 0 |
| 2026-06-17 | CNY 26.00 | 0.00% | CNY 26.00 | CNY 26.00 | CNY 26.00 | 0 |
| 2026-06-16 | CNY 26.00 | 0.00% | CNY 26.00 | CNY 26.00 | CNY 26.00 | 0 |
| 2026-06-15 | CNY 26.00 | 0.00% | CNY 26.00 | CNY 26.00 | CNY 26.00 | 0 |
| 2026-06-12 | CNY 26.00 | -1.89% | CNY 26.50 | CNY 26.83 | CNY 25.53 | 3.08M |
| 2026-06-11 | CNY 26.50 | -2.21% | CNY 27.23 | CNY 27.37 | CNY 26.37 | 3.48M |
| 2026-06-10 | CNY 27.10 | -1.13% | CNY 27.67 | CNY 27.67 | CNY 26.47 | 3.34M |
| 2026-06-09 | CNY 27.41 | +0.40% | CNY 27.56 | CNY 28.50 | CNY 27.24 | 3.84M |
| 2026-06-08 | CNY 27.30 | +0.81% | CNY 26.43 | CNY 28.10 | CNY 26.43 | 6.95M |
| 2026-06-05 | CNY 27.08 | +9.99% | CNY 25.63 | CNY 27.08 | CNY 24.89 | 5.30M |
| 2026-06-04 | CNY 24.62 | -2.50% | CNY 25.00 | CNY 25.25 | CNY 24.40 | 2.63M |
| 2026-06-03 | CNY 25.25 | -3.77% | CNY 26.23 | CNY 26.56 | CNY 25.03 | 3.70M |
| 2026-06-02 | CNY 26.24 | -1.09% | CNY 26.56 | CNY 26.90 | CNY 25.73 | 2.23M |
| 2026-06-01 | CNY 26.53 | +1.03% | CNY 26.01 | CNY 27.25 | CNY 25.81 | 2.55M |
| 2026-05-29 | CNY 26.26 | -5.40% | CNY 27.70 | CNY 27.98 | CNY 26.05 | 3.15M |
| 2026-05-28 | CNY 27.76 | +3.97% | CNY 26.51 | CNY 28.20 | CNY 25.92 | 4.15M |
| 2026-05-27 | CNY 26.70 | -2.13% | CNY 27.06 | CNY 27.60 | CNY 26.47 | 3.27M |
| 2026-05-26 | CNY 27.28 | -3.84% | CNY 28.32 | CNY 28.48 | CNY 27.21 | 4.10M |