Skip to main content
Yantai Yatong Precision Mechanical Corporation (SHA:603190)
China flag China · Delayed Price · Currency is CNY
28.33
+2.58 (10.02%)
At close: Apr 30, 2026

SHA:603190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.0525.8025.0525.7525.752.79%1,735,920
Apr 28, 202625.5525.6024.9825.0525.05-1.96%1,079,400
Apr 27, 202625.4525.5924.8925.5525.551.03%1,089,948
Apr 24, 202625.1125.4224.8225.2925.29-0.12%962,548
Apr 23, 202625.6525.6525.1125.3225.32-1.13%1,047,500
Apr 22, 202625.5025.7025.4125.6125.610.51%900,620
Apr 21, 202625.7925.7925.3925.4825.48-0.59%1,073,897
Apr 20, 202625.5025.7025.3925.6325.630.51%985,800
Apr 17, 202625.7925.7925.3825.5025.50-0.62%844,200
Apr 16, 202625.2325.7525.1525.6625.661.66%1,178,697
Apr 15, 202625.3825.4525.1425.2425.24-0.16%927,400
Apr 14, 202625.1825.3525.0125.2825.280.96%1,035,300
Apr 13, 202625.1325.2124.7225.0425.04-0.75%1,119,800
Apr 10, 202624.8225.3124.8225.2325.231.90%1,146,000
Apr 9, 202625.2625.3024.6924.7624.76-1.98%1,129,100
Apr 8, 202624.8425.3424.5525.2625.263.31%1,206,200
Apr 7, 202623.8324.5523.4724.4524.451.79%1,071,300
Apr 3, 202624.7024.9223.8824.0224.02-2.32%1,183,600
Apr 2, 202625.2625.2624.4824.5924.59-1.80%1,194,500
Apr 1, 202625.2025.4524.7925.0425.041.13%1,346,720
Mar 31, 202625.0225.5224.7024.7624.76-1.12%1,358,700
Mar 30, 202624.8025.2224.6925.0425.040.24%1,303,100
Mar 27, 202624.3125.2924.0024.9824.982.59%1,561,000
Mar 26, 202624.8025.0624.2524.3524.35-1.26%1,204,000
Mar 25, 202624.2524.7924.1024.6624.661.69%1,267,000
Mar 24, 202623.6924.2723.4024.2524.253.90%2,020,700
Mar 23, 202624.2324.4423.0323.3423.34-5.81%2,482,300
Mar 20, 202625.4425.7824.6624.7824.78-2.44%1,356,900
Mar 19, 202625.8425.9625.3725.4025.40-2.27%1,025,220
Mar 18, 202625.6326.0525.5225.9925.991.25%791,000
Mar 17, 202626.1626.2425.6025.6725.67-1.31%881,100
Mar 16, 202625.8326.2525.7326.0126.010.23%988,000
Mar 13, 202626.0026.3925.8525.9525.95-0.61%1,004,700
Mar 12, 202626.6626.8726.0826.1126.11-2.21%1,201,600
Mar 11, 202626.9026.9726.5926.7026.70-0.34%1,233,400
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