Shanghai Yanpu Metal Products Co.,Ltd (SHA:605128)
China
· Delayed Price · Currency is CNY 35.88
+0.76 (2.16%)
Mar 10, 2026, 3:00 PM CST
SHA:605128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.72 | 35.72 | 34.67 | 35.12 | 35.12 | -2.23% | 1,733,148 |
| Mar 6, 2026 | 35.87 | 36.49 | 35.65 | 35.92 | 35.92 | -0.22% | 1,143,683 |
| Mar 5, 2026 | 36.25 | 36.58 | 35.80 | 36.00 | 36.00 | 0.14% | 1,253,910 |
| Mar 4, 2026 | 35.75 | 36.39 | 35.51 | 35.95 | 35.95 | 0.53% | 1,377,075 |
| Mar 3, 2026 | 37.78 | 38.25 | 35.70 | 35.76 | 35.76 | -5.35% | 3,328,053 |
| Mar 2, 2026 | 38.23 | 38.74 | 37.54 | 37.78 | 37.78 | -3.13% | 3,027,392 |
| Feb 27, 2026 | 38.30 | 39.32 | 37.65 | 39.00 | 39.00 | 2.12% | 3,218,005 |
| Feb 26, 2026 | 38.95 | 39.27 | 38.00 | 38.19 | 38.19 | -1.93% | 3,822,856 |
| Feb 25, 2026 | 38.49 | 39.36 | 38.49 | 38.94 | 38.94 | 0.75% | 2,035,309 |
| Feb 24, 2026 | 38.85 | 38.89 | 37.69 | 38.65 | 38.65 | 0.60% | 1,529,726 |
| Feb 13, 2026 | 38.99 | 39.12 | 38.36 | 38.42 | 38.42 | -1.99% | 1,552,700 |
| Feb 12, 2026 | 38.23 | 39.30 | 38.08 | 39.20 | 39.20 | 2.75% | 2,828,399 |
| Feb 11, 2026 | 38.19 | 38.55 | 38.10 | 38.15 | 38.15 | -0.86% | 1,301,282 |
| Feb 10, 2026 | 38.41 | 38.80 | 38.23 | 38.48 | 38.48 | 0.18% | 1,122,173 |
| Feb 9, 2026 | 38.38 | 38.76 | 38.04 | 38.41 | 38.41 | 0.58% | 1,899,693 |
| Feb 6, 2026 | 38.56 | 39.18 | 38.03 | 38.19 | 38.19 | -1.83% | 1,958,593 |
| Feb 5, 2026 | 38.55 | 38.95 | 38.10 | 38.90 | 38.90 | 0.62% | 1,286,837 |
| Feb 4, 2026 | 39.90 | 39.90 | 38.13 | 38.66 | 38.66 | -2.60% | 2,863,586 |
| Feb 3, 2026 | 38.96 | 39.77 | 38.80 | 39.69 | 39.69 | 1.95% | 2,134,245 |
| Feb 2, 2026 | 38.53 | 40.80 | 38.49 | 38.93 | 38.93 | -0.26% | 4,209,538 |
| Jan 30, 2026 | 38.88 | 39.14 | 37.90 | 39.03 | 39.03 | 1.64% | 2,410,808 |
| Jan 29, 2026 | 39.78 | 39.79 | 38.38 | 38.40 | 38.40 | -3.27% | 2,718,531 |
| Jan 28, 2026 | 41.00 | 41.00 | 39.33 | 39.70 | 39.70 | -3.03% | 3,430,099 |
| Jan 27, 2026 | 40.60 | 41.32 | 38.99 | 40.94 | 40.94 | 0.07% | 4,910,306 |
| Jan 26, 2026 | 41.90 | 41.90 | 40.03 | 40.91 | 40.91 | -2.41% | 4,262,123 |
| Jan 23, 2026 | 41.38 | 42.06 | 40.86 | 41.92 | 41.92 | 0.89% | 4,187,027 |
| Jan 22, 2026 | 40.96 | 42.08 | 40.96 | 41.55 | 41.55 | 1.34% | 4,292,763 |
| Jan 21, 2026 | 41.46 | 41.58 | 40.70 | 41.00 | 41.00 | -1.20% | 4,339,899 |
| Jan 20, 2026 | 39.74 | 41.56 | 39.72 | 41.50 | 41.50 | 4.56% | 10,521,791 |
| Jan 19, 2026 | 38.38 | 39.74 | 37.91 | 39.69 | 39.69 | 3.36% | 5,412,226 |
| Jan 16, 2026 | 38.12 | 38.58 | 37.45 | 38.40 | 38.40 | 1.45% | 2,749,101 |
| Jan 15, 2026 | 37.35 | 38.25 | 37.30 | 37.85 | 37.85 | 0.61% | 2,511,394 |
| Jan 14, 2026 | 38.41 | 38.73 | 37.30 | 37.62 | 37.62 | -2.29% | 4,187,702 |
| Jan 13, 2026 | 38.75 | 39.38 | 38.38 | 38.50 | 38.50 | -1.26% | 2,526,162 |
| Jan 12, 2026 | 39.18 | 39.30 | 38.44 | 38.99 | 38.99 | -0.48% | 3,342,032 |
| Jan 9, 2026 | 39.46 | 39.77 | 38.80 | 39.18 | 39.18 | -0.31% | 2,626,064 |
| Jan 8, 2026 | 39.40 | 39.78 | 39.04 | 39.30 | 39.30 | -0.35% | 3,644,838 |
| Jan 7, 2026 | 38.30 | 39.63 | 38.01 | 39.44 | 39.44 | 2.92% | 5,154,048 |
| Jan 6, 2026 | 38.00 | 38.78 | 37.49 | 38.32 | 38.32 | 1.16% | 4,109,983 |
| Jan 5, 2026 | 37.56 | 38.63 | 37.15 | 37.88 | 37.88 | 2.77% | 6,395,839 |
| Dec 31, 2025 | 37.13 | 37.13 | 36.52 | 36.86 | 36.86 | -0.73% | 1,918,681 |
| Dec 30, 2025 | 37.20 | 37.90 | 36.41 | 37.13 | 37.13 | -0.11% | 3,724,256 |
| Dec 29, 2025 | 37.80 | 37.80 | 37.01 | 37.17 | 37.17 | -0.21% | 2,220,628 |
| Dec 26, 2025 | 38.19 | 38.39 | 37.00 | 37.25 | 37.25 | -2.28% | 2,901,815 |
| Dec 25, 2025 | 38.50 | 38.50 | 37.83 | 38.12 | 38.12 | 1.11% | 2,155,868 |
| Dec 24, 2025 | 37.12 | 37.86 | 36.90 | 37.70 | 37.70 | 2.06% | 1,597,788 |
| Dec 23, 2025 | 38.00 | 38.00 | 36.68 | 36.94 | 36.94 | -2.58% | 3,000,749 |
| Dec 22, 2025 | 38.10 | 38.30 | 37.80 | 37.92 | 37.92 | -0.11% | 1,885,559 |
| Dec 19, 2025 | 37.51 | 38.88 | 37.51 | 37.96 | 37.96 | 1.20% | 2,795,820 |
| Dec 18, 2025 | 37.99 | 38.44 | 37.51 | 37.51 | 37.51 | -1.42% | 1,519,388 |
| Dec 17, 2025 | 36.99 | 38.10 | 36.99 | 38.05 | 38.05 | 2.37% | 1,974,439 |
| Dec 16, 2025 | 37.66 | 38.10 | 36.73 | 37.17 | 37.17 | -1.74% | 1,929,820 |
| Dec 15, 2025 | 38.07 | 38.57 | 37.76 | 37.83 | 37.83 | -0.97% | 2,112,757 |
| Dec 12, 2025 | 37.97 | 38.40 | 37.46 | 38.20 | 38.20 | 0.61% | 2,314,327 |
| Dec 11, 2025 | 37.46 | 38.55 | 37.36 | 37.97 | 37.97 | 1.80% | 3,551,381 |
| Dec 10, 2025 | 37.17 | 37.62 | 36.90 | 37.30 | 37.30 | -0.48% | 1,383,074 |
| Dec 9, 2025 | 37.46 | 38.38 | 37.33 | 37.48 | 37.48 | -0.77% | 2,187,570 |
| Dec 8, 2025 | 37.30 | 37.93 | 36.90 | 37.77 | 37.77 | 1.56% | 2,334,571 |
| Dec 5, 2025 | 36.21 | 37.38 | 35.82 | 37.19 | 37.19 | 2.71% | 2,237,049 |
| Dec 4, 2025 | 36.62 | 36.68 | 36.11 | 36.21 | 36.21 | -0.19% | 1,140,156 |
| Dec 3, 2025 | 36.20 | 36.48 | 35.90 | 36.28 | 36.28 | 0.50% | 1,309,509 |
| Dec 2, 2025 | 37.10 | 37.49 | 35.81 | 36.10 | 36.10 | -2.70% | 1,965,329 |
| Dec 1, 2025 | 36.50 | 37.20 | 36.15 | 37.10 | 37.10 | 1.95% | 2,388,866 |
| Nov 28, 2025 | 36.41 | 36.60 | 35.70 | 36.39 | 36.39 | -0.03% | 1,672,352 |
| Nov 27, 2025 | 36.52 | 37.48 | 36.25 | 36.40 | 36.40 | -0.90% | 2,686,953 |
| Nov 26, 2025 | 35.47 | 37.48 | 35.31 | 36.73 | 36.73 | 3.55% | 5,618,844 |
| Nov 25, 2025 | 35.38 | 35.85 | 34.71 | 35.47 | 35.47 | 0.82% | 3,295,244 |
| Nov 24, 2025 | 35.00 | 35.78 | 33.47 | 35.18 | 35.18 | 3.41% | 4,746,985 |
| Nov 21, 2025 | 35.50 | 35.72 | 33.61 | 34.02 | 34.02 | -4.33% | 4,197,172 |
| Nov 20, 2025 | 36.45 | 36.58 | 35.42 | 35.56 | 35.56 | -1.71% | 2,079,254 |
| Nov 19, 2025 | 36.44 | 37.20 | 35.90 | 36.18 | 36.18 | -1.42% | 1,647,080 |
| Nov 18, 2025 | 37.05 | 37.24 | 36.55 | 36.70 | 36.70 | -0.94% | 1,738,829 |
| Nov 17, 2025 | 37.38 | 37.51 | 36.36 | 37.05 | 37.05 | -1.28% | 2,841,416 |
| Nov 14, 2025 | 37.35 | 38.50 | 37.13 | 37.53 | 37.53 | -0.32% | 2,321,873 |
| Nov 13, 2025 | 37.28 | 37.96 | 36.93 | 37.65 | 37.65 | 1.95% | 3,265,179 |
| Nov 12, 2025 | 37.50 | 37.76 | 36.68 | 36.93 | 36.93 | -0.73% | 2,482,239 |
| Nov 11, 2025 | 37.83 | 38.02 | 37.00 | 37.20 | 37.20 | -1.72% | 2,422,722 |
| Nov 10, 2025 | 38.93 | 39.08 | 37.30 | 37.85 | 37.85 | -3.07% | 3,549,535 |
| Nov 7, 2025 | 40.02 | 40.27 | 38.90 | 39.05 | 39.05 | -3.22% | 2,135,822 |
| Nov 6, 2025 | 39.32 | 40.85 | 39.21 | 40.35 | 40.35 | 2.49% | 2,933,994 |
| Nov 5, 2025 | 39.00 | 39.49 | 38.60 | 39.37 | 39.37 | 0.61% | 1,785,752 |
| Nov 4, 2025 | 40.83 | 40.99 | 38.30 | 39.13 | 39.13 | -4.49% | 5,247,989 |
| Nov 3, 2025 | 41.21 | 41.63 | 40.72 | 40.97 | 40.97 | -1.13% | 1,797,896 |
| Oct 31, 2025 | 40.97 | 42.21 | 40.97 | 41.44 | 41.44 | 1.12% | 2,378,659 |
| Oct 30, 2025 | 42.49 | 42.49 | 40.39 | 40.98 | 40.98 | -3.17% | 4,046,072 |
| Oct 29, 2025 | 41.91 | 42.57 | 41.81 | 42.32 | 42.32 | 1.00% | 1,902,329 |
| Oct 28, 2025 | 41.90 | 42.39 | 41.50 | 41.90 | 41.90 | -0.43% | 2,470,229 |
| Oct 27, 2025 | 41.79 | 42.60 | 41.10 | 42.08 | 42.08 | 1.69% | 3,628,854 |
| Oct 24, 2025 | 41.20 | 42.06 | 41.11 | 41.38 | 41.38 | 0.95% | 2,348,445 |
| Oct 23, 2025 | 40.86 | 41.15 | 40.41 | 40.99 | 40.99 | -0.32% | 2,304,531 |
| Oct 22, 2025 | 41.96 | 41.96 | 41.00 | 41.12 | 41.12 | -1.81% | 1,514,312 |
| Oct 21, 2025 | 41.16 | 42.50 | 41.03 | 41.88 | 41.88 | 1.75% | 2,196,413 |
| Oct 20, 2025 | 40.85 | 41.88 | 40.51 | 41.16 | 41.16 | 1.50% | 2,333,378 |
| Oct 17, 2025 | 42.12 | 42.12 | 40.38 | 40.55 | 40.55 | -3.29% | 3,024,340 |
| Oct 16, 2025 | 43.50 | 43.50 | 41.82 | 41.93 | 41.93 | -2.94% | 2,047,337 |
| Oct 15, 2025 | 42.47 | 43.29 | 41.54 | 43.20 | 43.20 | 1.69% | 2,916,921 |
| Oct 14, 2025 | 45.50 | 45.50 | 42.47 | 42.48 | 42.48 | -5.35% | 4,575,714 |
| Oct 13, 2025 | 41.00 | 45.10 | 41.00 | 44.88 | 44.88 | -0.71% | 6,100,344 |
| Oct 10, 2025 | 44.60 | 46.00 | 44.00 | 45.20 | 45.20 | 1.44% | 5,555,780 |
| Oct 9, 2025 | 44.39 | 45.18 | 43.10 | 44.56 | 44.56 | 0.41% | 4,919,528 |