Gansu Yasheng Industrial (Group) Co., Ltd. (SHA:600108)
China
· Delayed Price · Currency is CNY 5.43
-0.09 (-1.63%)
Mar 9, 2026, 3:00 PM CST
SHA:600108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.52 | 5.95 | 5.18 | 5.32 | - | -3.62% | 326,018,930 |
| Mar 6, 2026 | 4.85 | 5.52 | 4.71 | 5.52 | 5.52 | 9.96% | 493,047,900 |
| Mar 5, 2026 | 5.66 | 5.66 | 4.90 | 5.02 | 5.02 | -5.10% | 557,699,600 |
| Mar 4, 2026 | 4.82 | 5.29 | 4.45 | 5.29 | 5.29 | 9.98% | 363,539,600 |
| Mar 3, 2026 | 4.81 | 4.81 | 4.61 | 4.81 | 4.81 | 10.07% | 469,040,000 |
| Mar 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 10.08% | 70,354,850 |
| Feb 27, 2026 | 3.60 | 3.97 | 3.55 | 3.97 | 3.97 | 9.97% | 175,925,100 |
| Feb 26, 2026 | 3.64 | 3.69 | 3.59 | 3.61 | 3.61 | -0.82% | 48,268,040 |
| Feb 25, 2026 | 3.53 | 3.72 | 3.53 | 3.64 | 3.64 | 3.41% | 83,112,450 |
| Feb 24, 2026 | 3.41 | 3.64 | 3.40 | 3.52 | 3.52 | 4.14% | 77,251,870 |
| Feb 13, 2026 | 3.43 | 3.47 | 3.37 | 3.38 | 3.38 | -2.03% | 41,978,360 |
| Feb 12, 2026 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | -1.71% | 36,263,400 |
| Feb 11, 2026 | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | 1.45% | 42,566,511 |
| Feb 10, 2026 | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | -0.57% | 35,794,740 |
| Feb 9, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -0.85% | 48,986,897 |
| Feb 6, 2026 | 3.46 | 3.58 | 3.46 | 3.51 | 3.51 | 0.86% | 41,907,470 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.47 | 3.48 | 3.48 | -2.79% | 57,396,260 |
| Feb 4, 2026 | 3.61 | 3.64 | 3.50 | 3.58 | 3.58 | 0.56% | 55,124,900 |
| Feb 3, 2026 | 3.55 | 3.58 | 3.49 | 3.56 | 3.56 | 0.56% | 50,106,220 |
| Feb 2, 2026 | 3.66 | 3.68 | 3.53 | 3.54 | 3.54 | -5.35% | 88,485,900 |
| Jan 30, 2026 | 3.74 | 3.87 | 3.68 | 3.74 | 3.74 | -0.53% | 117,230,100 |
| Jan 29, 2026 | 3.84 | 3.95 | 3.74 | 3.76 | 3.76 | -2.08% | 136,978,200 |
| Jan 28, 2026 | 3.61 | 3.93 | 3.59 | 3.84 | 3.84 | 5.79% | 127,400,400 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.58 | 3.63 | 3.63 | -4.22% | 102,187,400 |
| Jan 26, 2026 | 3.66 | 3.79 | 3.62 | 3.79 | 3.79 | 3.55% | 107,862,088 |
| Jan 23, 2026 | 3.58 | 3.72 | 3.58 | 3.66 | 3.66 | 1.67% | 91,524,150 |
| Jan 22, 2026 | 3.58 | 3.62 | 3.51 | 3.60 | 3.60 | 1.12% | 60,864,130 |
| Jan 21, 2026 | 3.47 | 3.67 | 3.44 | 3.56 | 3.56 | 2.01% | 95,258,043 |
| Jan 20, 2026 | 3.49 | 3.53 | 3.44 | 3.49 | 3.49 | -0.57% | 54,998,110 |
| Jan 19, 2026 | 3.43 | 3.55 | 3.41 | 3.51 | 3.51 | 3.54% | 84,424,790 |
| Jan 16, 2026 | 3.44 | 3.48 | 3.36 | 3.39 | 3.39 | -1.45% | 63,660,401 |
| Jan 15, 2026 | 3.43 | 3.54 | 3.42 | 3.44 | 3.44 | 0.29% | 69,724,900 |
| Jan 14, 2026 | 3.45 | 3.51 | 3.38 | 3.43 | 3.43 | -0.58% | 80,317,420 |
| Jan 13, 2026 | 3.50 | 3.61 | 3.44 | 3.45 | 3.45 | -1.43% | 108,207,200 |
| Jan 12, 2026 | 3.55 | 3.63 | 3.48 | 3.50 | 3.50 | -0.85% | 142,737,763 |
| Jan 9, 2026 | 3.30 | 3.61 | 3.28 | 3.53 | 3.53 | 7.62% | 198,287,544 |
| Jan 8, 2026 | 3.26 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 55,655,310 |
| Jan 7, 2026 | 3.20 | 3.32 | 3.18 | 3.27 | 3.27 | 2.19% | 81,415,480 |
| Jan 6, 2026 | 3.16 | 3.23 | 3.15 | 3.20 | 3.20 | 1.27% | 58,515,270 |
| Jan 5, 2026 | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | 0.32% | 49,653,980 |
| Dec 31, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | -1.87% | 53,201,320 |
| Dec 30, 2025 | 3.24 | 3.27 | 3.17 | 3.21 | 3.21 | -1.23% | 59,841,500 |
| Dec 29, 2025 | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -2.11% | 52,635,800 |
| Dec 26, 2025 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 1.84% | 55,607,410 |
| Dec 25, 2025 | 3.26 | 3.27 | 3.23 | 3.26 | 3.26 | - | 40,162,428 |
| Dec 24, 2025 | 3.28 | 3.33 | 3.23 | 3.26 | 3.26 | - | 53,453,060 |
| Dec 23, 2025 | 3.33 | 3.35 | 3.23 | 3.26 | 3.26 | -2.40% | 74,948,050 |
| Dec 22, 2025 | 3.29 | 3.38 | 3.26 | 3.34 | 3.34 | 1.21% | 152,138,044 |
| Dec 19, 2025 | 3.00 | 3.30 | 2.99 | 3.30 | 3.30 | 10.00% | 157,505,400 |
| Dec 18, 2025 | 2.99 | 3.03 | 2.98 | 3.00 | 3.00 | - | 31,232,570 |
| Dec 17, 2025 | 3.05 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 55,892,210 |
| Dec 16, 2025 | 3.09 | 3.16 | 3.02 | 3.04 | 3.04 | -1.62% | 38,564,000 |
| Dec 15, 2025 | 3.03 | 3.11 | 3.01 | 3.09 | 3.09 | 1.98% | 39,267,580 |
| Dec 12, 2025 | 3.07 | 3.09 | 3.03 | 3.03 | 3.03 | -1.62% | 44,593,400 |
| Dec 11, 2025 | 3.18 | 3.20 | 3.07 | 3.08 | 3.08 | -3.45% | 53,142,687 |
| Dec 10, 2025 | 3.16 | 3.20 | 3.12 | 3.19 | 3.19 | 0.95% | 44,689,200 |
| Dec 9, 2025 | 3.18 | 3.21 | 3.13 | 3.16 | 3.16 | -0.63% | 43,026,950 |
| Dec 8, 2025 | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 37,608,750 |
| Dec 5, 2025 | 3.10 | 3.22 | 3.07 | 3.21 | 3.21 | 3.55% | 57,061,530 |
| Dec 4, 2025 | 3.17 | 3.18 | 3.09 | 3.10 | 3.10 | -2.52% | 43,056,400 |
| Dec 3, 2025 | 3.21 | 3.24 | 3.16 | 3.18 | 3.18 | -1.55% | 42,812,600 |
| Dec 2, 2025 | 3.18 | 3.26 | 3.14 | 3.23 | 3.23 | 1.89% | 51,250,600 |
| Dec 1, 2025 | 3.09 | 3.23 | 3.08 | 3.17 | 3.17 | 1.93% | 67,969,770 |
| Nov 28, 2025 | 3.03 | 3.12 | 2.99 | 3.11 | 3.11 | 2.98% | 64,403,880 |
| Nov 27, 2025 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.66% | 53,504,810 |
| Nov 26, 2025 | 3.06 | 3.12 | 3.04 | 3.04 | 3.04 | -0.65% | 55,039,210 |
| Nov 25, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 47,929,150 |
| Nov 24, 2025 | 3.08 | 3.14 | 3.04 | 3.07 | 3.07 | - | 58,706,590 |
| Nov 21, 2025 | 3.17 | 3.23 | 3.06 | 3.07 | 3.07 | -3.76% | 67,226,410 |
| Nov 20, 2025 | 3.22 | 3.27 | 3.16 | 3.19 | 3.19 | -0.93% | 54,402,500 |
| Nov 19, 2025 | 3.24 | 3.27 | 3.18 | 3.22 | 3.22 | -0.62% | 42,678,800 |
| Nov 18, 2025 | 3.32 | 3.32 | 3.21 | 3.24 | 3.24 | -2.41% | 53,248,600 |
| Nov 17, 2025 | 3.27 | 3.34 | 3.23 | 3.32 | 3.32 | 1.53% | 51,803,830 |
| Nov 14, 2025 | 3.26 | 3.31 | 3.25 | 3.27 | 3.27 | - | 35,554,860 |
| Nov 13, 2025 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | - | 46,553,880 |
| Nov 12, 2025 | 3.25 | 3.30 | 3.22 | 3.27 | 3.27 | 0.93% | 62,168,600 |
| Nov 11, 2025 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | 51,954,220 |
| Nov 10, 2025 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | -0.31% | 45,001,850 |
| Nov 7, 2025 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | 0.31% | 41,448,720 |
| Nov 6, 2025 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -0.31% | 31,831,030 |
| Nov 5, 2025 | 3.18 | 3.23 | 3.16 | 3.19 | 3.19 | - | 63,965,660 |
| Nov 4, 2025 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | 2.24% | 55,488,500 |
| Nov 3, 2025 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 28,451,200 |
| Oct 31, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 36,388,410 |
| Oct 30, 2025 | 3.14 | 3.17 | 3.10 | 3.14 | 3.14 | - | 38,995,810 |
| Oct 29, 2025 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | - | 25,285,560 |
| Oct 28, 2025 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.63% | 25,391,310 |
| Oct 27, 2025 | 3.10 | 3.19 | 3.07 | 3.16 | 3.16 | 1.94% | 57,375,440 |
| Oct 24, 2025 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | -1.59% | 39,923,640 |
| Oct 23, 2025 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | 0.96% | 34,521,700 |
| Oct 22, 2025 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | -0.32% | 31,474,100 |
| Oct 21, 2025 | 3.06 | 3.14 | 3.06 | 3.13 | 3.13 | 1.95% | 50,920,320 |
| Oct 20, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | 0.33% | 31,251,000 |
| Oct 17, 2025 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | 0.33% | 41,374,010 |
| Oct 16, 2025 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 34,486,420 |
| Oct 15, 2025 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.65% | 35,749,800 |
| Oct 14, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | 0.32% | 61,941,170 |
| Oct 13, 2025 | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | 0.65% | 56,460,380 |
| Oct 10, 2025 | 2.97 | 3.08 | 2.95 | 3.07 | 3.07 | 3.02% | 70,696,410 |
| Oct 9, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 2.05% | 45,128,610 |