Gansu Yasheng Industrial (Group) Co., Ltd. (SHA:600108)
China
· Delayed Price · Currency is CNY 4.300
+0.120 (2.87%)
Apr 29, 2026, 3:00 PM CST
SHA:600108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.15 | 4.31 | 4.14 | 4.30 | - | 2.87% | 40,862,045 |
| Apr 28, 2026 | 4.24 | 4.25 | 4.14 | 4.18 | 4.18 | -1.18% | 67,028,810 |
| Apr 27, 2026 | 4.23 | 4.25 | 4.17 | 4.23 | 4.23 | -0.94% | 61,841,000 |
| Apr 24, 2026 | 4.29 | 4.37 | 4.23 | 4.27 | 4.27 | -1.16% | 65,653,190 |
| Apr 23, 2026 | 4.36 | 4.42 | 4.22 | 4.32 | 4.32 | -1.59% | 90,543,380 |
| Apr 22, 2026 | 4.55 | 4.61 | 4.35 | 4.39 | 4.39 | -3.73% | 125,528,300 |
| Apr 21, 2026 | 4.58 | 4.67 | 4.45 | 4.56 | 4.56 | -0.65% | 138,276,300 |
| Apr 20, 2026 | 4.52 | 4.60 | 4.43 | 4.59 | 4.59 | 1.55% | 85,072,250 |
| Apr 17, 2026 | 4.55 | 4.59 | 4.47 | 4.52 | 4.52 | -0.88% | 67,385,440 |
| Apr 16, 2026 | 4.43 | 4.57 | 4.35 | 4.56 | 4.56 | 3.40% | 97,959,390 |
| Apr 15, 2026 | 4.51 | 4.54 | 4.39 | 4.41 | 4.41 | -2.00% | 67,893,280 |
| Apr 14, 2026 | 4.54 | 4.64 | 4.43 | 4.50 | 4.50 | -0.22% | 68,456,630 |
| Apr 13, 2026 | 4.47 | 4.56 | 4.44 | 4.51 | 4.51 | 1.58% | 89,475,130 |
| Apr 10, 2026 | 4.52 | 4.55 | 4.43 | 4.44 | 4.44 | -0.89% | 60,184,600 |
| Apr 9, 2026 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | -1.10% | 64,331,130 |
| Apr 8, 2026 | 4.50 | 4.55 | 4.43 | 4.53 | 4.53 | 1.80% | 91,086,540 |
| Apr 7, 2026 | 4.33 | 4.50 | 4.26 | 4.45 | 4.45 | 3.01% | 107,475,200 |
| Apr 3, 2026 | 4.58 | 4.58 | 4.28 | 4.32 | 4.32 | -5.05% | 100,124,300 |
| Apr 2, 2026 | 4.69 | 4.70 | 4.51 | 4.55 | 4.55 | -1.94% | 80,071,480 |
| Apr 1, 2026 | 4.67 | 4.69 | 4.50 | 4.64 | 4.64 | 1.98% | 122,275,100 |
| Mar 31, 2026 | 4.95 | 4.95 | 4.50 | 4.55 | 4.55 | -7.14% | 207,425,300 |
| Mar 30, 2026 | 4.85 | 5.02 | 4.80 | 4.90 | 4.90 | 1.03% | 182,413,102 |
| Mar 27, 2026 | 4.74 | 4.95 | 4.63 | 4.85 | 4.85 | 1.04% | 129,675,400 |
| Mar 26, 2026 | 4.99 | 5.00 | 4.75 | 4.80 | 4.80 | -4.19% | 128,989,195 |
| Mar 25, 2026 | 4.96 | 5.21 | 4.85 | 5.01 | 5.01 | 2.87% | 195,639,874 |
| Mar 24, 2026 | 4.84 | 4.92 | 4.72 | 4.87 | 4.87 | 2.53% | 129,332,200 |
| Mar 23, 2026 | 4.99 | 5.07 | 4.68 | 4.75 | 4.75 | -6.50% | 148,343,600 |
| Mar 20, 2026 | 5.31 | 5.34 | 5.04 | 5.08 | 5.08 | -3.97% | 150,286,800 |
| Mar 19, 2026 | 5.61 | 5.66 | 5.24 | 5.29 | 5.29 | -5.70% | 191,615,000 |
| Mar 18, 2026 | 5.72 | 5.78 | 5.42 | 5.61 | 5.61 | -2.60% | 263,210,093 |
| Mar 17, 2026 | 6.24 | 6.39 | 5.72 | 5.76 | 5.76 | -6.49% | 316,366,800 |
| Mar 16, 2026 | 6.26 | 6.79 | 6.10 | 6.16 | 6.16 | -1.60% | 375,384,900 |
| Mar 13, 2026 | 6.82 | 6.91 | 6.26 | 6.26 | 6.26 | -10.06% | 361,044,300 |
| Mar 12, 2026 | 6.70 | 7.17 | 6.51 | 6.96 | 6.96 | 5.94% | 449,670,900 |
| Mar 11, 2026 | 6.15 | 6.57 | 6.06 | 6.57 | 6.57 | 10.05% | 373,522,500 |
| Mar 10, 2026 | 5.21 | 5.97 | 5.20 | 5.97 | 5.97 | 9.94% | 448,012,500 |
| Mar 9, 2026 | 5.52 | 5.95 | 5.18 | 5.43 | 5.43 | -1.63% | 446,148,100 |
| 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 |