Skip to main content
Hainan Yedao (Group) Co.,Ltd (SHA:600238)
China flag China · Delayed Price · Currency is CNY
5.36
-0.15 (-2.72%)
Mar 9, 2026, 3:00 PM CST

SHA:600238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.495.495.295.35--2.90%5,298,511
Mar 6, 20265.495.625.465.515.511.10%6,090,300
Mar 5, 20265.385.485.335.455.453.02%4,423,516
Mar 4, 20265.305.375.285.295.29-1.12%4,726,700
Mar 3, 20265.495.545.315.355.35-3.08%7,266,007
Mar 2, 20265.765.765.485.525.52-4.33%8,661,800
Feb 27, 20265.735.795.645.775.770.17%5,259,744
Feb 26, 20265.805.835.755.765.76-0.69%4,417,500
Feb 25, 20265.885.945.795.805.80-1.36%6,439,500
Feb 24, 20265.795.955.795.885.882.44%4,908,550
Feb 13, 20265.765.855.725.745.74-0.69%5,173,590
Feb 12, 20265.886.005.755.785.78-2.20%6,451,200
Feb 11, 20265.886.095.805.915.910.51%8,335,200
Feb 10, 20265.806.035.805.885.882.26%10,194,900
Feb 9, 20265.485.755.485.755.754.93%6,624,692
Feb 6, 20265.755.805.475.485.48-4.20%11,946,200
Feb 5, 20265.355.855.355.725.722.51%15,993,900
Feb 4, 20265.715.795.585.585.58-4.94%11,674,600
Feb 3, 20266.166.165.875.875.87-5.02%9,919,601
Feb 2, 20266.266.586.186.186.18-4.92%13,759,550
Jan 30, 20266.466.566.376.506.501.09%9,095,400
Jan 29, 20266.186.496.086.436.433.88%10,925,350
Jan 28, 20266.396.396.196.196.19-3.28%11,306,603
Jan 27, 20266.326.406.296.406.401.11%6,637,472
Jan 26, 20266.636.646.306.336.33-4.38%12,388,200
Jan 23, 20266.706.746.616.626.62-7,793,500
Jan 22, 20266.586.686.466.626.620.15%8,472,900
Jan 21, 20266.646.666.456.616.61-0.45%9,286,000
Jan 20, 20266.686.886.606.646.64-0.75%10,127,810
Jan 19, 20266.666.766.556.696.690.60%8,622,900
Jan 16, 20266.446.676.446.656.653.26%14,509,500
Jan 15, 20266.246.446.246.446.443.21%8,608,101
Jan 14, 20266.266.376.236.246.24-0.48%8,236,100
Jan 13, 20266.396.406.266.276.27-1.26%6,841,900
Jan 12, 20266.386.486.336.356.350.32%10,553,850
Jan 9, 20266.286.336.236.336.330.80%6,101,950
Jan 8, 20266.316.366.266.286.28-0.63%4,945,601
Jan 7, 20266.456.496.306.326.32-2.02%6,777,800
Jan 6, 20266.366.526.356.456.451.10%6,119,301
Jan 5, 20266.356.426.356.386.380.79%4,225,700
Dec 31, 20256.356.486.226.336.33-0.47%6,315,602
Dec 30, 20256.496.516.366.366.36-1.85%6,503,600
Dec 29, 20256.546.546.456.486.48-0.61%7,072,500
Dec 26, 20256.496.606.466.526.520.15%6,486,200
Dec 25, 20256.546.556.426.516.51-0.15%5,672,501
Dec 24, 20256.696.706.496.526.52-2.54%9,275,701
Dec 23, 20257.097.126.656.696.69-2.90%17,131,350
Dec 22, 20256.556.896.556.896.895.03%10,104,390
Dec 19, 20256.386.586.356.566.562.82%5,103,700
Dec 18, 20256.496.536.386.386.38-1.24%3,157,900
Dec 17, 20256.476.506.376.466.46-3,194,700
Dec 16, 20256.576.606.426.466.46-1.52%2,919,400
Dec 15, 20256.576.656.526.566.560.77%3,204,600
Dec 12, 20256.646.716.496.516.51-1.96%5,088,700
Dec 11, 20256.626.716.556.646.64-0.75%5,103,400
Dec 10, 20256.506.756.456.696.692.92%10,187,900
Dec 9, 20256.426.536.336.506.501.56%5,560,200
Dec 8, 20256.566.566.366.406.40-1.84%7,637,400
Dec 5, 20256.646.646.486.526.52-2.10%6,215,600
Dec 4, 20256.836.846.626.666.66-2.63%5,095,500
Dec 3, 20256.676.886.556.846.842.55%7,072,000
Dec 2, 20256.736.756.566.676.67-0.60%3,799,800
Dec 1, 20256.666.816.666.716.71-4,847,660
Nov 28, 20256.676.726.596.716.710.30%3,425,560
Nov 27, 20256.766.786.636.696.690.15%2,902,950
Nov 26, 20256.696.806.686.686.68-1.04%3,452,300
Nov 25, 20256.636.766.626.756.751.81%4,261,001
Nov 24, 20256.436.716.436.636.632.47%4,465,801
Nov 21, 20256.546.716.456.476.47-1.82%5,114,600
Nov 20, 20256.716.766.596.596.59-1.49%4,973,900
Nov 19, 20256.896.896.596.696.69-3.60%10,611,930
Nov 18, 20256.967.056.876.946.94-0.57%6,334,800
Nov 17, 20256.747.006.656.986.983.25%10,169,700
Nov 14, 20256.756.936.736.766.76-0.59%8,413,238
Nov 13, 20256.756.826.706.806.800.74%4,005,302
Nov 12, 20256.826.846.676.756.75-1.03%5,838,300
Nov 11, 20256.836.896.756.826.82-0.44%4,653,300
Nov 10, 20256.816.866.716.856.85-6,573,000
Nov 7, 20256.977.046.806.856.85-0.29%5,691,000
Nov 6, 20256.977.076.836.876.87-1.86%6,425,949
Nov 5, 20256.767.156.757.007.002.34%10,982,600
Nov 4, 20257.007.036.786.846.84-2.29%10,642,600
Nov 3, 20256.717.036.717.007.004.48%13,287,950
Oct 31, 20256.646.766.606.706.701.67%7,647,517
Oct 30, 20256.596.706.366.596.59-0.15%9,493,679
Oct 29, 20256.676.876.596.606.60-0.75%10,736,500
Oct 28, 20256.406.726.356.656.652.47%7,856,217
Oct 27, 20256.576.756.446.496.49-0.31%12,288,970
Oct 24, 20256.206.516.176.516.515.00%15,805,900
Oct 23, 20256.156.226.076.206.200.16%5,155,800
Oct 22, 20256.056.256.016.196.192.31%6,788,200
Oct 21, 20255.996.055.966.056.050.33%3,581,501
Oct 20, 20256.026.095.986.036.031.01%4,109,300
Oct 17, 20255.996.125.935.975.97-1.32%5,465,260
Oct 16, 20256.016.116.006.056.051.17%6,102,400
Oct 15, 20255.865.985.855.985.981.53%3,505,541
Oct 14, 20255.905.955.865.895.89-0.17%4,658,381
Oct 13, 20255.875.925.815.905.90-0.51%3,859,171
Oct 10, 20255.946.085.915.935.93-0.17%4,559,001
Oct 9, 20256.006.065.925.945.94-1.98%4,431,260