Skip to main content
Shanghai Yahong Moulding Co., Ltd. (SHA:603159)
China flag China · Delayed Price · Currency is CNY
25.91
-0.15 (-0.58%)
Apr 29, 2026, 3:00 PM CST

Shanghai Yahong Moulding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8826.2825.8825.9125.91-0.58%1,111,847
Apr 28, 202626.2026.3225.7326.0626.06-0.99%1,329,900
Apr 27, 202625.4826.4824.9826.3226.324.03%2,338,500
Apr 24, 202625.6625.9024.9725.3025.30-1.48%1,660,540
Apr 23, 202626.0726.2725.5825.6825.68-1.50%1,277,140
Apr 22, 202626.5026.6026.0526.0726.07-1.62%1,419,500
Apr 21, 202627.0027.0026.4826.5026.50-1.52%1,195,500
Apr 20, 202627.0027.2026.5326.9126.91-0.19%1,969,140
Apr 17, 202627.5027.5026.9026.9626.96-1.57%1,562,800
Apr 16, 202626.4927.8026.4927.3927.393.32%2,973,768
Apr 15, 202626.6527.4526.4026.5126.51-0.56%2,356,751
Apr 14, 202626.2426.7225.8026.6626.662.22%1,670,100
Apr 13, 202626.2426.4825.9126.0826.08-0.57%923,673
Apr 10, 202626.2826.7826.1426.2326.230.65%1,608,940
Apr 9, 202625.7026.2325.7026.0626.060.62%620,000
Apr 8, 202625.6426.4025.4125.9025.902.53%1,227,330
Apr 7, 202624.5625.3024.5125.2625.262.06%974,310
Apr 3, 202624.1525.1323.8424.7524.752.10%1,304,760
Apr 2, 202624.8024.9724.1524.2424.24-2.92%962,800
Apr 1, 202624.8825.2124.7824.9724.970.89%983,679
Mar 31, 202626.3026.3024.7524.7524.75-4.29%2,723,720
Mar 30, 202623.8626.4123.5325.8625.867.71%5,271,070
Mar 27, 202622.9824.1022.9824.0124.011.31%821,328
Mar 26, 202623.9924.0523.5723.7023.70-1.04%743,940
Mar 25, 202624.0824.5723.6923.9523.95-0.50%967,787
Mar 24, 202623.4724.0723.0024.0724.074.43%1,044,580
Mar 23, 202624.8324.8822.8823.0523.05-7.80%1,531,779
Mar 20, 202625.2025.5024.8125.0025.00-0.79%917,260
Mar 19, 202626.1526.1525.0025.2025.20-3.63%994,300
Mar 18, 202625.8926.3025.6026.1526.151.44%947,538
Mar 17, 202626.0526.4725.7025.7825.78-2.01%723,450
Mar 16, 202626.7726.7725.5526.3126.31-0.79%1,131,130
Mar 13, 202626.8426.9726.2226.5226.52-0.64%1,255,320
Mar 12, 202625.3226.7825.3226.6926.694.75%2,305,310
Mar 11, 202625.5825.7925.3825.4825.48-0.16%744,300
Mar 10, 202624.9625.5724.9625.5225.522.70%872,273
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