Skip to main content
Shanghai Yahong Moulding Co., Ltd. (SHA:603159)
China flag China · Delayed Price · Currency is CNY
25.52
+0.67 (2.70%)
Mar 10, 2026, 3:00 PM CST

Shanghai Yahong Moulding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.3025.3024.5024.8524.85-1.78%1,404,640
Mar 6, 202625.1025.7725.0825.3025.301.40%852,200
Mar 5, 202625.1825.5124.7024.9524.95-0.56%1,059,337
Mar 4, 202624.9625.2124.3225.0925.090.48%1,193,380
Mar 3, 202625.6825.6824.9524.9724.97-2.46%1,431,340
Mar 2, 202626.5226.5225.5325.6025.60-3.47%1,854,300
Feb 27, 202626.3826.6025.9826.5226.520.53%1,493,337
Feb 26, 202626.6726.6726.1326.3826.38-0.60%1,016,399
Feb 25, 202626.4026.9226.1426.5426.540.42%1,136,480
Feb 24, 202627.2027.2726.1026.4326.43-1.42%1,994,737
Feb 13, 202626.4927.0026.4926.8126.810.98%855,715
Feb 12, 202626.8127.1926.5226.5526.55-1.45%1,277,080
Feb 11, 202626.4727.0926.3326.9426.941.28%1,196,820
Feb 10, 202626.7426.9026.4426.6026.60-0.49%1,147,222
Feb 9, 202627.5027.7326.6926.7326.73-2.80%2,384,760
Feb 6, 202627.2628.1326.7727.5027.500.73%4,350,205
Feb 5, 202626.3027.9126.1527.3027.304.00%4,618,373
Feb 4, 202626.6526.6526.0826.2526.25-1.50%1,455,335
Feb 3, 202626.3426.8425.9026.6526.65-0.34%2,223,020
Feb 2, 202627.0127.2926.1026.7426.74-0.82%2,803,963
Jan 30, 202626.0027.1625.9326.9626.962.94%1,864,180
Jan 29, 202627.3427.8026.1426.1926.19-4.76%2,943,400
Jan 28, 202627.2027.8026.8627.5027.500.88%2,605,432
Jan 27, 202627.4527.8026.8027.2627.26-1.84%3,112,362
Jan 26, 202629.2729.3027.4227.7727.77-5.42%3,989,345
Jan 23, 202627.8129.8027.5229.3629.365.73%4,981,827
Jan 22, 202627.8128.2027.5027.7727.77-0.43%1,767,815
Jan 21, 202627.7428.1727.1027.8927.89-0.61%2,806,410
Jan 20, 202627.9328.0626.8528.0628.060.79%3,655,375
Jan 19, 202626.3028.5026.2527.8427.844.31%5,428,542
Jan 16, 202626.9826.9826.3526.6926.690.23%2,383,240
Jan 15, 202627.8527.9026.3226.6326.63-4.21%4,781,627
Jan 14, 202626.9827.9926.7027.8027.804.08%5,321,258
Jan 13, 202626.6127.3226.0026.7126.710.53%4,358,260
Jan 12, 202626.4026.8026.2126.5726.570.42%4,024,386
Jan 9, 202627.7527.7526.0026.4626.46-0.04%3,870,553
Jan 8, 202625.3426.9825.0626.4726.474.13%4,339,279
Jan 7, 202625.4526.0525.1525.4225.42-3,183,907
Jan 6, 202625.2125.6924.8025.4225.42-2,760,227
Jan 5, 202625.5025.7525.0725.4225.42-1.13%2,685,987
Dec 31, 202525.6325.9325.0425.7125.71-2,621,540
Dec 30, 202525.0026.5824.7925.7125.712.84%4,595,049
Dec 29, 202525.5925.7924.9725.0025.00-2.91%3,704,438
Dec 26, 202526.0326.3525.3525.7525.75-2.28%4,722,383
Dec 25, 202524.2526.9824.1326.3526.354.15%8,484,889
Dec 24, 202524.2525.6923.5025.3025.307.66%9,606,003
Dec 23, 202522.6423.5022.3123.5023.504.12%2,457,940
Dec 22, 202523.1623.4422.3522.5722.57-3.13%3,366,519
Dec 19, 202522.5623.5022.5623.3023.303.28%2,607,100
Dec 18, 202522.5123.3322.5122.5622.56-0.66%2,168,866
Dec 17, 202522.6122.8922.2322.7122.71-0.57%1,986,866
Dec 16, 202522.2723.8022.0722.8422.844.05%4,743,898
Dec 15, 202522.2922.3921.9321.9521.95-2.49%2,048,073
Dec 12, 202523.2723.3222.3222.5122.51-0.57%1,990,939
Dec 11, 202523.6223.8722.5522.6422.64-4.15%3,145,000
Dec 10, 202523.4723.9323.4623.6223.62-0.38%1,754,225
Dec 9, 202523.3324.2322.9523.7123.711.63%4,302,423
Dec 8, 202523.1823.7322.8023.3323.330.47%2,946,200
Dec 5, 202524.5024.5022.3023.2223.22-3.93%5,055,540
Dec 4, 202523.1825.4222.9024.1724.174.54%6,676,000
Dec 3, 202522.7723.2922.0723.1223.121.67%1,510,500
Dec 2, 202523.2423.2422.6222.7422.74-2.57%1,517,680
Dec 1, 202523.8123.8622.8923.3423.34-2.02%2,343,560
Nov 28, 202523.5024.1023.5023.8223.820.34%2,004,600
Nov 27, 202523.7824.1323.6023.7423.740.38%1,750,080
Nov 26, 202523.5123.8023.0023.6523.651.11%1,963,980
Nov 25, 202522.8424.1922.8423.3923.393.40%3,527,560
Nov 24, 202521.6823.5021.6822.6222.624.29%3,116,447
Nov 21, 202522.3823.0721.6721.6921.69-3.08%2,606,360
Nov 20, 202523.2423.2421.9222.3822.38-2.65%1,750,100
Nov 19, 202523.0923.4022.7022.9922.99-0.39%1,301,500
Nov 18, 202523.1123.6022.8423.0823.08-0.82%1,768,220
Nov 17, 202523.1024.5323.0923.2723.270.74%2,425,280
Nov 14, 202523.6523.7923.0523.1023.10-2.57%2,181,020
Nov 13, 202524.0824.0823.6023.7123.71-1.37%1,403,973
Nov 12, 202524.1524.2323.5024.0424.040.29%1,565,573
Nov 11, 202523.8024.3023.7023.9723.97-0.17%1,799,400
Nov 10, 202524.2924.7723.7424.0124.01-1.19%1,934,780
Nov 7, 202524.6624.8424.2524.3024.30-2.25%2,277,560
Nov 6, 202524.7625.4224.3524.8624.860.40%3,180,520
Nov 5, 202523.9025.4823.8424.7624.763.17%4,777,060
Nov 4, 202524.4924.6823.9024.0024.00-2.60%3,046,700
Nov 3, 202525.4825.5224.3324.6424.64-3.45%4,916,880
Oct 31, 202523.6125.5223.2025.5225.5210.00%4,959,300
Oct 30, 202523.4223.5423.1223.2023.20-0.85%1,678,180
Oct 29, 202524.0324.1223.2023.4023.40-2.01%2,215,000
Oct 28, 202524.0524.2323.5823.8823.88-0.71%2,385,200
Oct 27, 202524.6524.8923.7724.0524.05-2.04%2,967,700
Oct 24, 202524.3525.0824.3024.5524.551.57%2,044,640
Oct 23, 202525.5125.5523.7024.1724.17-4.99%3,984,300
Oct 22, 202525.5225.8825.0025.4425.441.03%3,661,860
Oct 21, 202525.1025.6824.6025.1825.183.03%5,396,080
Oct 20, 202522.7724.4422.2424.4424.449.99%2,490,200
Oct 17, 202523.3223.4522.1422.2222.22-4.27%2,737,660
Oct 16, 202523.9024.0123.0123.2123.21-3.37%1,950,780
Oct 15, 202523.9124.0822.9224.0224.022.43%3,017,800
Oct 14, 202525.0425.5623.2023.4523.45-5.82%3,388,680
Oct 13, 202524.8825.3524.0524.9024.90-3.34%3,092,580
Oct 10, 202526.2426.5525.6525.7625.76-0.81%2,473,200
Oct 9, 202527.1827.2725.3925.9725.97-3.06%4,392,460