Skip to main content
Yantai Yatong Precision Mechanical Corporation (SHA:603190)
China flag China · Delayed Price · Currency is CNY
26.79
+0.62 (2.37%)
Mar 10, 2026, 4:00 PM EDT

SHA:603190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202626.2926.8026.2926.7926.792.37%1,373,900
Mar 9, 202626.2026.4525.7126.1726.17-0.80%1,557,100
Mar 6, 202625.6726.4525.6726.3826.381.97%1,230,920
Mar 5, 202626.0126.2425.7625.8725.871.09%1,275,900
Mar 4, 202625.5925.9425.4425.5925.59-1.20%1,639,440
Mar 3, 202626.3827.0025.8725.9025.90-1.89%2,280,000
Mar 2, 202627.6727.8726.3526.4026.40-5.58%2,910,600
Feb 27, 202628.0128.2027.7527.9627.96-0.60%1,396,600
Feb 26, 202628.0228.1527.8028.1328.130.68%1,542,200
Feb 25, 202628.3028.3027.8527.9427.94-0.78%1,939,170
Feb 24, 202627.4728.2227.4028.1628.162.85%2,218,545
Feb 13, 202627.1327.6527.1227.3827.380.66%1,602,300
Feb 12, 202627.5527.5527.1227.2027.20-0.77%1,041,084
Feb 11, 202627.3327.5627.1727.4127.410.51%1,314,500
Feb 10, 202627.3927.4527.2527.2727.27-0.26%1,152,270
Feb 9, 202627.3527.4227.1427.3427.340.66%1,173,400
Feb 6, 202627.1527.5127.0127.1627.16-0.33%1,785,400
Feb 5, 202627.2927.3426.9927.2527.250.07%1,209,600
Feb 4, 202627.1227.5027.0427.2327.230.04%1,557,800
Feb 3, 202627.0127.3026.9027.2227.221.26%1,588,100
Feb 2, 202627.1127.7226.8826.8826.88-1.54%2,566,800
Jan 30, 202626.8727.3226.4627.3027.301.64%2,432,020
Jan 29, 202627.2027.4726.5226.8626.86-1.03%2,245,800
Jan 28, 202627.7027.8027.0827.1427.14-2.13%2,426,460
Jan 27, 202627.8027.9526.7527.7327.73-0.29%2,858,600
Jan 26, 202628.6528.6527.7427.8127.81-2.69%3,442,900
Jan 23, 202628.8129.0528.5028.5828.58-1.52%3,280,700
Jan 22, 202628.7229.0728.5429.0229.021.08%3,148,200
Jan 21, 202628.6228.8528.2428.7128.710.28%2,556,000
Jan 20, 202629.2529.2528.4128.6328.63-2.22%4,078,800
Jan 19, 202627.7829.5027.7729.2829.285.40%7,035,700
Jan 16, 202628.3028.3427.5327.7827.78-1.73%3,257,700
Jan 15, 202628.0028.9927.8128.2728.270.32%4,340,800
Jan 14, 202628.2028.6327.6228.1828.18-0.88%7,094,410
Jan 13, 202627.2229.1726.9028.4328.434.45%8,369,057
Jan 12, 202627.2527.4326.6627.2227.220.15%3,199,920
Jan 9, 202626.9227.2726.7527.1827.181.00%3,226,800
Jan 8, 202626.5027.1926.2226.9126.911.51%2,746,300
Jan 7, 202626.7526.8026.1226.5126.51-0.82%3,050,900
Jan 6, 202626.4027.0526.4026.7326.730.91%2,623,800
Jan 5, 202626.9626.9926.4026.4926.49-1.78%3,465,300
Dec 31, 202526.7227.2826.2926.9726.971.05%3,104,128
Dec 30, 202526.8627.0726.5426.6926.69-1.55%2,561,300
Dec 29, 202527.0327.2526.8327.1127.11-0.33%2,254,020
Dec 26, 202527.5027.6626.8027.2027.20-1.63%4,648,500
Dec 25, 202527.0327.7927.0327.6527.651.65%4,238,820
Dec 24, 202526.6227.4626.6227.2027.201.64%3,809,920
Dec 23, 202526.8927.0826.5626.7626.76-0.48%2,536,500
Dec 22, 202526.4827.1026.4126.8926.891.17%3,695,600
Dec 19, 202525.8326.7325.8226.5826.583.02%3,771,700
Dec 18, 202525.6126.2725.4925.8025.80-0.15%2,706,880
Dec 17, 202525.9526.9225.2425.8425.84-0.31%4,265,516
Dec 16, 202526.6826.7225.5325.9225.92-0.27%3,863,400
Dec 15, 202525.9026.4724.9125.9925.99-1.18%5,379,500
Dec 12, 202526.9027.3726.0826.3026.30-2.41%6,802,500
Dec 11, 202526.5027.4726.3226.9526.951.81%7,669,000
Dec 10, 202526.2826.9226.0326.4726.470.53%4,735,000
Dec 9, 202526.5427.1526.2326.3326.33-1.13%3,689,000
Dec 8, 202526.9827.3426.6026.6326.63-1.00%5,584,700
Dec 5, 202526.3727.1626.0926.9026.900.86%6,079,700
Dec 4, 202526.0527.8026.0526.6726.672.58%8,417,300
Dec 3, 202526.4326.6625.8326.0026.00-2.11%3,486,100
Dec 2, 202526.5726.7726.0626.5626.560.15%3,719,633
Dec 1, 202526.2826.9526.2826.5226.521.22%5,101,800
Nov 28, 202525.6826.4025.2326.2026.202.06%4,550,600
Nov 27, 202525.2826.2825.0025.6725.671.46%4,379,000
Nov 26, 202525.7026.3025.2625.3025.30-1.75%5,296,470
Nov 25, 202526.4026.6225.7525.7525.75-2.57%6,483,610
Nov 24, 202525.5726.5625.4526.4326.432.13%8,270,000
Nov 21, 202526.5827.7725.8025.8825.88-2.01%12,084,900
Nov 20, 202526.0026.6626.0026.4126.410.65%6,482,240
Nov 19, 202525.6827.3525.6826.2426.240.46%8,818,200
Nov 18, 202525.6926.3025.2826.1226.121.67%4,584,100
Nov 17, 202525.7926.0825.5125.6925.691.18%3,615,169
Nov 14, 202525.1825.7525.1825.3925.39-0.20%3,164,600
Nov 13, 202525.7025.7225.2025.4425.44-0.82%3,328,700
Nov 12, 202525.7925.8025.4225.6525.65-1.08%2,944,700
Nov 11, 202525.8826.0925.5025.9325.870.39%4,121,150
Nov 10, 202526.1926.2125.6125.8325.77-2.42%6,168,000
Nov 7, 202525.9326.6025.6126.4726.412.08%8,073,669
Nov 6, 202525.7126.1625.3625.9325.870.89%6,894,150
Nov 5, 202525.2625.7725.2525.7025.64-1.15%6,391,192
Nov 4, 202525.4726.0525.3526.0025.941.17%9,347,594
Nov 3, 202525.2025.9825.0725.7025.641.86%16,110,520
Oct 31, 202524.3025.2324.3025.2325.179.98%14,236,440
Oct 30, 202523.1923.3022.9322.9422.89-1.08%974,200
Oct 29, 202523.5823.6223.0523.1923.14-1.36%1,204,900
Oct 28, 202523.3823.8523.3323.5123.460.34%1,322,500
Oct 27, 202523.5923.6723.2323.4323.38-0.30%1,217,900
Oct 24, 202523.3423.5523.3123.5023.450.60%1,189,970
Oct 23, 202523.3323.4022.9623.3623.310.13%1,122,170
Oct 22, 202523.3023.5023.0623.3323.280.13%1,410,600
Oct 21, 202523.0223.3022.9223.3023.251.00%1,691,900
Oct 20, 202522.6023.1122.5023.0723.023.22%1,879,100
Oct 17, 202523.9923.9922.3322.3522.30-5.30%3,220,900
Oct 16, 202523.7924.0623.5123.6023.55-0.59%3,494,720
Oct 15, 202522.7423.7522.5023.7423.694.54%3,037,014
Oct 14, 202522.6623.0122.6122.7122.660.53%1,292,200
Oct 13, 202522.5022.7021.7922.5922.54-1.48%1,605,690
Oct 10, 202522.8023.0922.7422.9322.880.57%1,117,000