Shouyao Holdings (Beijing) Co., LTD. (SHA:688197)
China
· Delayed Price · Currency is CNY 39.37
+1.55 (4.10%)
Mar 6, 2026, 4:00 PM EST
SHA:688197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.09 | 39.39 | 38.51 | 38.72 | 38.72 | -1.65% | 1,336,973 |
| Mar 6, 2026 | 37.98 | 40.76 | 37.57 | 39.37 | 39.37 | 4.10% | 2,381,291 |
| Mar 5, 2026 | 38.38 | 38.58 | 37.21 | 37.82 | 37.82 | 1.29% | 1,542,326 |
| Mar 4, 2026 | 35.99 | 38.55 | 35.99 | 37.34 | 37.34 | 3.84% | 2,010,313 |
| Mar 3, 2026 | 36.20 | 36.68 | 35.48 | 35.96 | 35.96 | 0.33% | 1,571,306 |
| Mar 2, 2026 | 37.00 | 37.00 | 35.45 | 35.84 | 35.84 | -3.14% | 1,113,029 |
| Feb 27, 2026 | 37.32 | 37.46 | 36.48 | 37.00 | 37.00 | 0.74% | 704,111 |
| Feb 26, 2026 | 37.22 | 37.96 | 36.70 | 36.73 | 36.73 | -2.29% | 944,067 |
| Feb 25, 2026 | 37.50 | 37.89 | 36.71 | 37.59 | 37.59 | 0.62% | 1,341,843 |
| Feb 24, 2026 | 39.63 | 39.63 | 36.90 | 37.36 | 37.36 | -3.84% | 1,603,130 |
| Feb 13, 2026 | 38.39 | 39.71 | 38.39 | 38.85 | 38.85 | 0.86% | 828,586 |
| Feb 12, 2026 | 39.10 | 39.90 | 38.48 | 38.52 | 38.52 | -1.26% | 978,621 |
| Feb 11, 2026 | 40.67 | 40.68 | 38.78 | 39.01 | 39.01 | -3.92% | 2,145,518 |
| Feb 10, 2026 | 40.85 | 41.97 | 39.01 | 40.60 | 40.60 | 3.07% | 2,526,082 |
| Feb 9, 2026 | 36.56 | 41.30 | 36.38 | 39.39 | 39.39 | 8.51% | 3,210,889 |
| Feb 6, 2026 | 36.22 | 36.80 | 36.12 | 36.30 | 36.30 | -0.36% | 625,068 |
| Feb 5, 2026 | 37.00 | 37.00 | 36.27 | 36.43 | 36.43 | -0.22% | 610,200 |
| Feb 4, 2026 | 35.35 | 36.70 | 35.35 | 36.51 | 36.51 | 2.10% | 714,778 |
| Feb 3, 2026 | 35.00 | 35.80 | 35.00 | 35.76 | 35.76 | 2.67% | 718,615 |
| Feb 2, 2026 | 36.97 | 37.49 | 34.70 | 34.83 | 34.83 | -2.63% | 1,254,122 |
| Jan 30, 2026 | 36.23 | 36.62 | 35.41 | 35.77 | 35.77 | -0.39% | 521,196 |
| Jan 29, 2026 | 36.00 | 36.86 | 35.38 | 35.91 | 35.91 | -0.66% | 684,279 |
| Jan 28, 2026 | 37.00 | 37.70 | 36.09 | 36.15 | 36.15 | -2.87% | 1,007,412 |
| Jan 27, 2026 | 38.28 | 38.95 | 36.10 | 37.22 | 37.22 | -2.77% | 1,065,385 |
| Jan 26, 2026 | 38.54 | 38.77 | 37.60 | 38.28 | 38.28 | -0.85% | 834,470 |
| Jan 23, 2026 | 38.86 | 39.07 | 38.27 | 38.61 | 38.61 | 0.36% | 526,837 |
| Jan 22, 2026 | 39.49 | 39.49 | 38.25 | 38.47 | 38.47 | -1.51% | 878,008 |
| Jan 21, 2026 | 38.98 | 39.27 | 38.10 | 39.06 | 39.06 | 1.09% | 839,063 |
| Jan 20, 2026 | 38.66 | 38.82 | 37.98 | 38.64 | 38.64 | 0.44% | 704,984 |
| Jan 19, 2026 | 38.11 | 38.92 | 38.11 | 38.47 | 38.47 | -0.05% | 793,172 |
| Jan 16, 2026 | 39.23 | 39.43 | 38.20 | 38.49 | 38.49 | -1.00% | 803,840 |
| Jan 15, 2026 | 39.52 | 39.67 | 38.65 | 38.88 | 38.88 | -0.82% | 849,541 |
| Jan 14, 2026 | 39.49 | 40.30 | 38.55 | 39.20 | 39.20 | -1.26% | 1,188,624 |
| Jan 13, 2026 | 40.35 | 41.00 | 39.36 | 39.70 | 39.70 | -0.03% | 1,386,509 |
| Jan 12, 2026 | 40.91 | 40.99 | 39.30 | 39.71 | 39.71 | -2.05% | 1,162,970 |
| Jan 9, 2026 | 38.60 | 42.00 | 38.60 | 40.54 | 40.54 | 4.24% | 2,059,475 |
| Jan 8, 2026 | 38.00 | 39.65 | 37.85 | 38.89 | 38.89 | 1.75% | 1,140,853 |
| Jan 7, 2026 | 36.46 | 38.82 | 36.46 | 38.22 | 38.22 | 4.63% | 1,761,795 |
| Jan 6, 2026 | 37.98 | 37.98 | 36.11 | 36.53 | 36.53 | -1.80% | 1,123,835 |
| Jan 5, 2026 | 34.54 | 37.69 | 34.54 | 37.20 | 37.20 | 7.08% | 2,102,200 |
| Dec 31, 2025 | 34.51 | 34.98 | 34.00 | 34.74 | 34.74 | 1.05% | 790,299 |
| Dec 30, 2025 | 34.87 | 35.08 | 33.94 | 34.38 | 34.38 | -1.77% | 990,090 |
| Dec 29, 2025 | 35.38 | 35.88 | 34.73 | 35.00 | 35.00 | -0.85% | 816,571 |
| Dec 26, 2025 | 36.77 | 36.84 | 35.20 | 35.30 | 35.30 | -4.13% | 1,489,902 |
| Dec 25, 2025 | 36.69 | 37.47 | 36.69 | 36.82 | 36.82 | 0.11% | 461,202 |
| Dec 24, 2025 | 36.66 | 36.93 | 36.40 | 36.78 | 36.78 | 0.25% | 510,310 |
| Dec 23, 2025 | 37.50 | 37.50 | 36.60 | 36.69 | 36.69 | -0.92% | 521,299 |
| Dec 22, 2025 | 37.55 | 37.55 | 36.80 | 37.03 | 37.03 | -0.03% | 487,257 |
| Dec 19, 2025 | 36.79 | 37.77 | 36.61 | 37.04 | 37.04 | 0.43% | 699,411 |
| Dec 18, 2025 | 36.77 | 37.56 | 36.77 | 36.88 | 36.88 | -0.89% | 674,959 |
| Dec 17, 2025 | 36.66 | 37.46 | 36.21 | 37.21 | 37.21 | 1.81% | 654,199 |
| Dec 16, 2025 | 36.71 | 37.30 | 36.37 | 36.55 | 36.55 | -0.76% | 668,381 |
| Dec 15, 2025 | 37.59 | 37.96 | 36.75 | 36.83 | 36.83 | -3.00% | 752,129 |
| Dec 12, 2025 | 37.63 | 38.20 | 36.50 | 37.97 | 37.97 | 0.72% | 1,128,322 |
| Dec 11, 2025 | 38.28 | 38.55 | 37.69 | 37.70 | 37.70 | -1.33% | 441,578 |
| Dec 10, 2025 | 38.35 | 39.19 | 37.90 | 38.21 | 38.21 | -1.27% | 498,306 |
| Dec 9, 2025 | 38.60 | 39.48 | 38.55 | 38.70 | 38.70 | 0.39% | 485,996 |
| Dec 8, 2025 | 38.57 | 38.88 | 38.28 | 38.55 | 38.55 | 0.31% | 505,418 |
| Dec 5, 2025 | 38.34 | 38.44 | 37.30 | 38.43 | 38.43 | 0.21% | 866,982 |
| Dec 4, 2025 | 38.19 | 38.80 | 37.90 | 38.35 | 38.35 | 0.39% | 499,567 |
| Dec 3, 2025 | 39.18 | 39.20 | 37.89 | 38.20 | 38.20 | -2.50% | 923,670 |
| Dec 2, 2025 | 41.04 | 41.66 | 38.81 | 39.18 | 39.18 | -5.25% | 1,517,612 |
| Dec 1, 2025 | 42.66 | 42.66 | 41.01 | 41.35 | 41.35 | -2.15% | 986,145 |
| Nov 28, 2025 | 40.98 | 42.47 | 40.52 | 42.26 | 42.26 | 3.12% | 994,248 |
| Nov 27, 2025 | 41.48 | 41.52 | 40.72 | 40.98 | 40.98 | -1.21% | 902,512 |
| Nov 26, 2025 | 42.01 | 43.43 | 41.38 | 41.48 | 41.48 | -1.38% | 1,549,770 |
| Nov 25, 2025 | 42.50 | 42.90 | 41.72 | 42.06 | 42.06 | 0.38% | 1,479,627 |
| Nov 24, 2025 | 40.67 | 42.34 | 40.29 | 41.90 | 41.90 | 3.56% | 1,039,722 |
| Nov 21, 2025 | 41.97 | 41.97 | 40.32 | 40.46 | 40.46 | -1.63% | 988,277 |
| Nov 20, 2025 | 40.35 | 41.59 | 40.35 | 41.13 | 41.13 | 1.06% | 923,018 |
| Nov 19, 2025 | 41.42 | 42.35 | 40.70 | 40.70 | 40.70 | -2.37% | 1,061,890 |
| Nov 18, 2025 | 40.60 | 42.52 | 40.59 | 41.69 | 41.69 | 2.71% | 1,397,612 |
| Nov 17, 2025 | 40.88 | 40.88 | 39.74 | 40.59 | 40.59 | -0.71% | 889,190 |
| Nov 14, 2025 | 40.16 | 41.78 | 40.01 | 40.88 | 40.88 | 0.57% | 1,147,470 |
| Nov 13, 2025 | 39.40 | 41.20 | 39.25 | 40.65 | 40.65 | 3.49% | 1,689,585 |
| Nov 12, 2025 | 38.78 | 39.85 | 38.12 | 39.28 | 39.28 | 2.05% | 963,082 |
| Nov 11, 2025 | 38.98 | 39.22 | 38.18 | 38.49 | 38.49 | -1.38% | 901,521 |
| Nov 10, 2025 | 38.17 | 39.40 | 38.17 | 39.03 | 39.03 | 0.13% | 764,701 |
| Nov 7, 2025 | 41.23 | 41.49 | 38.90 | 38.98 | 38.98 | -5.46% | 1,539,450 |
| Nov 6, 2025 | 39.70 | 41.50 | 38.86 | 41.23 | 41.23 | 3.57% | 1,477,056 |
| Nov 5, 2025 | 40.80 | 40.80 | 39.16 | 39.81 | 39.81 | -0.08% | 745,008 |
| Nov 4, 2025 | 41.43 | 41.60 | 39.40 | 39.84 | 39.84 | -3.84% | 1,401,426 |
| Nov 3, 2025 | 42.00 | 42.00 | 40.71 | 41.43 | 41.43 | -0.60% | 1,015,579 |
| Oct 31, 2025 | 39.31 | 41.96 | 39.31 | 41.68 | 41.68 | 6.41% | 2,238,537 |
| Oct 30, 2025 | 40.00 | 40.24 | 39.15 | 39.17 | 39.17 | -2.39% | 1,051,300 |
| Oct 29, 2025 | 40.00 | 40.47 | 39.39 | 40.13 | 40.13 | 0.07% | 580,321 |
| Oct 28, 2025 | 40.69 | 41.18 | 39.90 | 40.10 | 40.10 | -1.11% | 581,890 |
| Oct 27, 2025 | 40.16 | 40.98 | 40.10 | 40.55 | 40.55 | 1.63% | 784,420 |
| Oct 24, 2025 | 40.29 | 40.36 | 39.86 | 39.90 | 39.90 | -0.60% | 573,587 |
| Oct 23, 2025 | 40.32 | 40.60 | 39.75 | 40.14 | 40.14 | 0.32% | 564,212 |
| Oct 22, 2025 | 40.12 | 40.95 | 39.86 | 40.01 | 40.01 | 0.20% | 536,501 |
| Oct 21, 2025 | 39.76 | 40.30 | 39.67 | 39.93 | 39.93 | 0.05% | 626,764 |
| Oct 20, 2025 | 40.62 | 40.68 | 39.70 | 39.91 | 39.91 | -0.05% | 533,420 |
| Oct 17, 2025 | 41.98 | 41.98 | 39.84 | 39.93 | 39.93 | -1.19% | 905,174 |
| Oct 16, 2025 | 40.20 | 41.92 | 39.59 | 40.41 | 40.41 | 0.42% | 1,164,590 |
| Oct 15, 2025 | 39.18 | 40.56 | 38.90 | 40.24 | 40.24 | 2.92% | 768,538 |
| Oct 14, 2025 | 40.77 | 41.48 | 38.93 | 39.10 | 39.10 | -3.93% | 1,205,467 |
| Oct 13, 2025 | 39.60 | 41.80 | 39.59 | 40.70 | 40.70 | -2.86% | 1,069,684 |
| Oct 10, 2025 | 45.07 | 45.07 | 41.62 | 41.90 | 41.90 | -7.03% | 2,385,324 |
| Oct 9, 2025 | 45.46 | 45.79 | 43.50 | 45.07 | 45.07 | -0.07% | 1,594,568 |