Hainan Yedao (Group) Co.,Ltd (SHA:600238)
China
· Delayed Price · Currency is CNY 5.60
+0.11 (2.00%)
Apr 29, 2026, 2:05 PM CST
SHA:600238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.76 | 5.76 | 5.22 | 5.67 | - | 3.28% | 16,782,000 |
| Apr 28, 2026 | 5.45 | 5.49 | 5.40 | 5.49 | 5.49 | 4.97% | 4,710,579 |
| Apr 27, 2026 | 4.83 | 5.23 | 4.83 | 5.23 | 5.23 | 5.02% | 14,256,270 |
| Apr 24, 2026 | 4.76 | 5.01 | 4.75 | 4.98 | 4.98 | 4.40% | 9,958,138 |
| Apr 23, 2026 | 4.71 | 4.84 | 4.64 | 4.77 | 4.77 | 1.71% | 6,431,412 |
| Apr 22, 2026 | 4.69 | 4.79 | 4.68 | 4.69 | 4.69 | -1.05% | 5,246,550 |
| Apr 21, 2026 | 4.73 | 4.75 | 4.63 | 4.74 | 4.74 | 0.21% | 5,728,700 |
| Apr 20, 2026 | 4.63 | 4.85 | 4.59 | 4.73 | 4.73 | 1.28% | 9,439,064 |
| Apr 17, 2026 | 4.65 | 4.78 | 4.57 | 4.67 | 4.67 | 1.52% | 15,571,360 |
| Apr 16, 2026 | 4.36 | 4.78 | 4.36 | 4.60 | 4.60 | 1.10% | 25,666,170 |
| Apr 15, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 5.08% | 6,680,550 |
| Apr 14, 2026 | 4.33 | 4.33 | 4.31 | 4.33 | 4.33 | 5.10% | 3,700,754 |
| Apr 13, 2026 | 3.72 | 4.12 | 3.72 | 4.12 | 4.12 | 5.10% | 24,376,850 |
| Apr 10, 2026 | 3.54 | 3.92 | 3.54 | 3.92 | 3.92 | 5.09% | 17,346,490 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -5.09% | 1,373,800 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.07% | 1,824,800 |
| Apr 7, 2026 | 4.14 | 4.19 | 4.14 | 4.14 | 4.14 | -5.05% | 4,783,800 |
| Apr 3, 2026 | 4.60 | 4.62 | 4.36 | 4.36 | 4.36 | -5.01% | 7,885,588 |
| Apr 2, 2026 | 4.67 | 4.69 | 4.50 | 4.59 | 4.59 | -3.16% | 8,484,996 |
| Apr 1, 2026 | 4.76 | 4.80 | 4.51 | 4.74 | 4.74 | -0.21% | 14,998,460 |
| Mar 31, 2026 | 5.01 | 5.05 | 4.75 | 4.75 | 4.75 | -5.00% | 12,406,600 |
| Mar 30, 2026 | 5.05 | 5.15 | 4.98 | 5.00 | 5.00 | -1.57% | 5,510,300 |
| Mar 27, 2026 | 5.06 | 5.15 | 5.06 | 5.08 | 5.08 | -1.55% | 5,646,400 |
| Mar 26, 2026 | 5.38 | 5.47 | 5.16 | 5.16 | 5.16 | -4.09% | 11,421,000 |
| Mar 25, 2026 | 5.00 | 5.38 | 5.00 | 5.38 | 5.38 | 5.08% | 8,715,827 |
| Mar 24, 2026 | 4.96 | 5.15 | 4.96 | 5.12 | 5.12 | 1.59% | 3,664,202 |
| Mar 23, 2026 | 5.10 | 5.23 | 4.95 | 5.04 | 5.04 | -1.56% | 5,844,688 |
| Mar 20, 2026 | 5.36 | 5.41 | 5.11 | 5.12 | 5.12 | -4.83% | 7,267,080 |
| Mar 19, 2026 | 5.41 | 5.46 | 5.37 | 5.38 | 5.38 | -2.18% | 3,389,640 |
| Mar 18, 2026 | 5.52 | 5.52 | 5.41 | 5.50 | 5.50 | 0.55% | 2,584,540 |
| Mar 17, 2026 | 5.52 | 5.64 | 5.46 | 5.47 | 5.47 | -1.08% | 4,326,201 |
| Mar 16, 2026 | 5.39 | 5.57 | 5.39 | 5.53 | 5.53 | 2.03% | 3,856,652 |
| Mar 13, 2026 | 5.41 | 5.49 | 5.38 | 5.42 | 5.42 | 0.18% | 3,433,801 |
| Mar 12, 2026 | 5.51 | 5.67 | 5.40 | 5.41 | 5.41 | -3.22% | 6,915,503 |
| Mar 11, 2026 | 5.35 | 5.61 | 5.30 | 5.59 | 5.59 | 4.68% | 9,691,963 |
| Mar 10, 2026 | 5.35 | 5.43 | 5.30 | 5.34 | 5.34 | -0.37% | 4,813,174 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.29 | 5.36 | 5.36 | -2.72% | 5,766,361 |
| Mar 6, 2026 | 5.49 | 5.62 | 5.46 | 5.51 | 5.51 | 1.10% | 6,090,300 |
| Mar 5, 2026 | 5.38 | 5.48 | 5.33 | 5.45 | 5.45 | 3.02% | 4,423,516 |
| Mar 4, 2026 | 5.30 | 5.37 | 5.28 | 5.29 | 5.29 | -1.12% | 4,726,700 |
| Mar 3, 2026 | 5.49 | 5.54 | 5.31 | 5.35 | 5.35 | -3.08% | 7,266,007 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.48 | 5.52 | 5.52 | -4.33% | 8,661,800 |
| Feb 27, 2026 | 5.73 | 5.79 | 5.64 | 5.77 | 5.77 | 0.17% | 5,259,744 |
| Feb 26, 2026 | 5.80 | 5.83 | 5.75 | 5.76 | 5.76 | -0.69% | 4,417,500 |
| Feb 25, 2026 | 5.88 | 5.94 | 5.79 | 5.80 | 5.80 | -1.36% | 6,439,500 |
| Feb 24, 2026 | 5.79 | 5.95 | 5.79 | 5.88 | 5.88 | 2.44% | 4,908,550 |
| Feb 13, 2026 | 5.76 | 5.85 | 5.72 | 5.74 | 5.74 | -0.69% | 5,173,590 |
| Feb 12, 2026 | 5.88 | 6.00 | 5.75 | 5.78 | 5.78 | -2.20% | 6,451,200 |
| Feb 11, 2026 | 5.88 | 6.09 | 5.80 | 5.91 | 5.91 | 0.51% | 8,335,200 |
| Feb 10, 2026 | 5.80 | 6.03 | 5.80 | 5.88 | 5.88 | 2.26% | 10,194,900 |
| Feb 9, 2026 | 5.48 | 5.75 | 5.48 | 5.75 | 5.75 | 4.93% | 6,624,692 |
| Feb 6, 2026 | 5.75 | 5.80 | 5.47 | 5.48 | 5.48 | -4.20% | 11,946,200 |
| Feb 5, 2026 | 5.35 | 5.85 | 5.35 | 5.72 | 5.72 | 2.51% | 15,993,900 |
| Feb 4, 2026 | 5.71 | 5.79 | 5.58 | 5.58 | 5.58 | -4.94% | 11,674,600 |
| Feb 3, 2026 | 6.16 | 6.16 | 5.87 | 5.87 | 5.87 | -5.02% | 9,919,601 |
| Feb 2, 2026 | 6.26 | 6.58 | 6.18 | 6.18 | 6.18 | -4.92% | 13,759,550 |
| Jan 30, 2026 | 6.46 | 6.56 | 6.37 | 6.50 | 6.50 | 1.09% | 9,095,400 |
| Jan 29, 2026 | 6.18 | 6.49 | 6.08 | 6.43 | 6.43 | 3.88% | 10,925,350 |
| Jan 28, 2026 | 6.39 | 6.39 | 6.19 | 6.19 | 6.19 | -3.28% | 11,306,603 |
| Jan 27, 2026 | 6.32 | 6.40 | 6.29 | 6.40 | 6.40 | 1.11% | 6,637,472 |
| Jan 26, 2026 | 6.63 | 6.64 | 6.30 | 6.33 | 6.33 | -4.38% | 12,388,200 |
| Jan 23, 2026 | 6.70 | 6.74 | 6.61 | 6.62 | 6.62 | - | 7,793,500 |
| Jan 22, 2026 | 6.58 | 6.68 | 6.46 | 6.62 | 6.62 | 0.15% | 8,472,900 |
| Jan 21, 2026 | 6.64 | 6.66 | 6.45 | 6.61 | 6.61 | -0.45% | 9,286,000 |
| Jan 20, 2026 | 6.68 | 6.88 | 6.60 | 6.64 | 6.64 | -0.75% | 10,127,810 |
| Jan 19, 2026 | 6.66 | 6.76 | 6.55 | 6.69 | 6.69 | 0.60% | 8,622,900 |
| Jan 16, 2026 | 6.44 | 6.67 | 6.44 | 6.65 | 6.65 | 3.26% | 14,509,500 |
| Jan 15, 2026 | 6.24 | 6.44 | 6.24 | 6.44 | 6.44 | 3.21% | 8,608,101 |
| Jan 14, 2026 | 6.26 | 6.37 | 6.23 | 6.24 | 6.24 | -0.48% | 8,236,100 |
| Jan 13, 2026 | 6.39 | 6.40 | 6.26 | 6.27 | 6.27 | -1.26% | 6,841,900 |
| Jan 12, 2026 | 6.38 | 6.48 | 6.33 | 6.35 | 6.35 | 0.32% | 10,553,850 |
| Jan 9, 2026 | 6.28 | 6.33 | 6.23 | 6.33 | 6.33 | 0.80% | 6,101,950 |
| Jan 8, 2026 | 6.31 | 6.36 | 6.26 | 6.28 | 6.28 | -0.63% | 4,945,601 |
| Jan 7, 2026 | 6.45 | 6.49 | 6.30 | 6.32 | 6.32 | -2.02% | 6,777,800 |
| Jan 6, 2026 | 6.36 | 6.52 | 6.35 | 6.45 | 6.45 | 1.10% | 6,119,301 |
| Jan 5, 2026 | 6.35 | 6.42 | 6.35 | 6.38 | 6.38 | 0.79% | 4,225,700 |
| Dec 31, 2025 | 6.35 | 6.48 | 6.22 | 6.33 | 6.33 | -0.47% | 6,315,602 |
| Dec 30, 2025 | 6.49 | 6.51 | 6.36 | 6.36 | 6.36 | -1.85% | 6,503,600 |
| Dec 29, 2025 | 6.54 | 6.54 | 6.45 | 6.48 | 6.48 | -0.61% | 7,072,500 |
| Dec 26, 2025 | 6.49 | 6.60 | 6.46 | 6.52 | 6.52 | 0.15% | 6,486,200 |
| Dec 25, 2025 | 6.54 | 6.55 | 6.42 | 6.51 | 6.51 | -0.15% | 5,672,501 |
| Dec 24, 2025 | 6.69 | 6.70 | 6.49 | 6.52 | 6.52 | -2.54% | 9,275,701 |
| Dec 23, 2025 | 7.09 | 7.12 | 6.65 | 6.69 | 6.69 | -2.90% | 17,131,350 |
| Dec 22, 2025 | 6.55 | 6.89 | 6.55 | 6.89 | 6.89 | 5.03% | 10,104,390 |
| Dec 19, 2025 | 6.38 | 6.58 | 6.35 | 6.56 | 6.56 | 2.82% | 5,103,700 |
| Dec 18, 2025 | 6.49 | 6.53 | 6.38 | 6.38 | 6.38 | -1.24% | 3,157,900 |
| Dec 17, 2025 | 6.47 | 6.50 | 6.37 | 6.46 | 6.46 | - | 3,194,700 |
| Dec 16, 2025 | 6.57 | 6.60 | 6.42 | 6.46 | 6.46 | -1.52% | 2,919,400 |
| Dec 15, 2025 | 6.57 | 6.65 | 6.52 | 6.56 | 6.56 | 0.77% | 3,204,600 |
| Dec 12, 2025 | 6.64 | 6.71 | 6.49 | 6.51 | 6.51 | -1.96% | 5,088,700 |
| Dec 11, 2025 | 6.62 | 6.71 | 6.55 | 6.64 | 6.64 | -0.75% | 5,103,400 |
| Dec 10, 2025 | 6.50 | 6.75 | 6.45 | 6.69 | 6.69 | 2.92% | 10,187,900 |
| Dec 9, 2025 | 6.42 | 6.53 | 6.33 | 6.50 | 6.50 | 1.56% | 5,560,200 |
| Dec 8, 2025 | 6.56 | 6.56 | 6.36 | 6.40 | 6.40 | -1.84% | 7,637,400 |
| Dec 5, 2025 | 6.64 | 6.64 | 6.48 | 6.52 | 6.52 | -2.10% | 6,215,600 |
| Dec 4, 2025 | 6.83 | 6.84 | 6.62 | 6.66 | 6.66 | -2.63% | 5,095,500 |
| Dec 3, 2025 | 6.67 | 6.88 | 6.55 | 6.84 | 6.84 | 2.55% | 7,072,000 |
| Dec 2, 2025 | 6.73 | 6.75 | 6.56 | 6.67 | 6.67 | -0.60% | 3,799,800 |
| Dec 1, 2025 | 6.66 | 6.81 | 6.66 | 6.71 | 6.71 | - | 4,847,660 |
| Nov 28, 2025 | 6.67 | 6.72 | 6.59 | 6.71 | 6.71 | 0.30% | 3,425,560 |