Shenzhen Yanmade Technology Inc. (SHA:688312)
China
· Delayed Price · Currency is CNY 52.30
+1.47 (2.89%)
Mar 10, 2026, 11:29 AM CST
SHA:688312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.42 | 51.49 | 48.12 | 50.83 | 50.83 | -4.53% | 8,975,862 |
| Mar 6, 2026 | 53.21 | 55.22 | 52.03 | 53.24 | 53.24 | -1.81% | 7,673,909 |
| Mar 5, 2026 | 57.77 | 58.60 | 53.68 | 54.22 | 54.22 | -5.11% | 12,980,484 |
| Mar 4, 2026 | 56.20 | 59.95 | 55.58 | 57.14 | 57.14 | -0.24% | 9,190,720 |
| Mar 3, 2026 | 57.50 | 61.58 | 56.99 | 57.28 | 57.28 | 1.92% | 15,705,870 |
| Mar 2, 2026 | 49.11 | 57.45 | 49.11 | 56.20 | 56.20 | 12.06% | 13,572,470 |
| Feb 27, 2026 | 49.29 | 50.15 | 48.52 | 50.15 | 50.15 | -1.22% | 7,926,990 |
| Feb 26, 2026 | 48.67 | 51.20 | 48.67 | 50.77 | 50.77 | 4.85% | 7,920,557 |
| Feb 25, 2026 | 51.31 | 51.50 | 47.30 | 48.42 | 48.42 | -3.72% | 8,823,272 |
| Feb 24, 2026 | 49.50 | 51.20 | 48.88 | 50.29 | 50.29 | 3.43% | 7,085,987 |
| Feb 13, 2026 | 50.00 | 50.50 | 48.61 | 48.62 | 48.62 | -4.91% | 8,509,832 |
| Feb 12, 2026 | 49.36 | 52.47 | 48.68 | 51.13 | 51.13 | 2.82% | 10,858,310 |
| Feb 11, 2026 | 49.43 | 50.89 | 48.58 | 49.73 | 49.73 | 0.26% | 9,532,981 |
| Feb 10, 2026 | 52.31 | 53.48 | 49.41 | 49.60 | 49.60 | -5.86% | 13,843,980 |
| Feb 9, 2026 | 51.60 | 56.98 | 49.70 | 52.69 | 52.69 | 5.80% | 16,537,540 |
| Feb 6, 2026 | 44.00 | 52.78 | 44.00 | 49.80 | 49.80 | 9.21% | 15,237,720 |
| Feb 5, 2026 | 44.38 | 46.78 | 43.70 | 45.60 | 45.60 | -2.17% | 11,824,044 |
| Feb 4, 2026 | 43.43 | 46.66 | 42.38 | 46.61 | 46.61 | 4.91% | 17,004,580 |
| Feb 3, 2026 | 38.25 | 44.43 | 38.25 | 44.43 | 44.43 | 18.39% | 15,793,315 |
| Feb 2, 2026 | 38.59 | 40.41 | 37.38 | 37.53 | 37.53 | -3.40% | 8,044,733 |
| Jan 30, 2026 | 34.91 | 39.38 | 34.91 | 38.85 | 38.85 | 13.17% | 10,108,792 |
| Jan 29, 2026 | 36.37 | 36.50 | 34.12 | 34.33 | 34.33 | -6.02% | 5,809,269 |
| Jan 28, 2026 | 37.81 | 38.19 | 36.05 | 36.53 | 36.53 | -3.39% | 5,907,876 |
| Jan 27, 2026 | 38.87 | 39.22 | 36.34 | 37.81 | 37.81 | -3.60% | 7,388,195 |
| Jan 26, 2026 | 37.70 | 40.20 | 36.73 | 39.22 | 39.22 | 4.31% | 9,441,802 |
| Jan 23, 2026 | 36.83 | 37.67 | 36.70 | 37.60 | 37.60 | 2.26% | 2,775,289 |
| Jan 22, 2026 | 37.30 | 38.40 | 36.67 | 36.77 | 36.77 | -0.89% | 2,553,400 |
| Jan 21, 2026 | 36.10 | 37.40 | 35.98 | 37.10 | 37.10 | 2.01% | 2,886,664 |
| Jan 20, 2026 | 37.42 | 37.48 | 35.95 | 36.37 | 36.37 | -2.75% | 3,937,650 |
| Jan 19, 2026 | 37.60 | 39.22 | 37.20 | 37.40 | 37.40 | 0.08% | 4,829,403 |
| Jan 16, 2026 | 36.42 | 38.20 | 35.73 | 37.37 | 37.37 | 3.69% | 6,613,805 |
| Jan 15, 2026 | 34.60 | 37.08 | 34.49 | 36.04 | 36.04 | 3.06% | 5,551,602 |
| Jan 14, 2026 | 34.49 | 35.19 | 33.92 | 34.97 | 34.97 | 1.24% | 4,223,800 |
| Jan 13, 2026 | 34.94 | 35.75 | 34.35 | 34.54 | 34.54 | -1.14% | 3,845,499 |
| Jan 12, 2026 | 35.20 | 35.29 | 34.23 | 34.94 | 34.94 | -0.46% | 4,091,363 |
| Jan 9, 2026 | 34.46 | 35.84 | 34.45 | 35.10 | 35.10 | 1.50% | 4,065,841 |
| Jan 8, 2026 | 34.50 | 34.93 | 34.18 | 34.58 | 34.58 | -1.23% | 2,668,091 |
| Jan 7, 2026 | 34.80 | 35.50 | 34.66 | 35.01 | 35.01 | 0.40% | 3,555,226 |
| Jan 6, 2026 | 34.44 | 35.13 | 33.85 | 34.87 | 34.87 | 1.28% | 4,355,086 |
| Jan 5, 2026 | 33.80 | 35.15 | 33.80 | 34.43 | 34.43 | 3.77% | 4,842,084 |
| Dec 31, 2025 | 33.25 | 33.45 | 32.85 | 33.18 | 33.18 | -0.45% | 1,968,507 |
| Dec 30, 2025 | 32.90 | 33.63 | 32.71 | 33.33 | 33.33 | 0.33% | 2,159,771 |
| Dec 29, 2025 | 33.30 | 33.66 | 32.98 | 33.22 | 33.22 | -0.51% | 2,316,938 |
| Dec 26, 2025 | 33.59 | 33.92 | 33.11 | 33.39 | 33.39 | -0.33% | 2,801,724 |
| Dec 25, 2025 | 33.30 | 34.10 | 33.22 | 33.50 | 33.50 | 0.75% | 4,132,399 |
| Dec 24, 2025 | 32.48 | 33.68 | 31.95 | 33.25 | 33.25 | 2.72% | 3,259,532 |
| Dec 23, 2025 | 32.00 | 32.79 | 31.70 | 32.37 | 32.37 | 1.47% | 3,108,428 |
| Dec 22, 2025 | 31.63 | 32.47 | 31.63 | 31.90 | 31.90 | 0.98% | 2,332,580 |
| Dec 19, 2025 | 32.10 | 32.36 | 31.52 | 31.59 | 31.59 | -0.97% | 2,443,791 |
| Dec 18, 2025 | 31.80 | 32.16 | 31.58 | 31.90 | 31.90 | -0.59% | 1,957,312 |
| Dec 17, 2025 | 31.57 | 32.09 | 30.72 | 32.09 | 32.09 | 2.10% | 2,814,249 |
| Dec 16, 2025 | 31.57 | 32.00 | 31.13 | 31.43 | 31.43 | -0.95% | 2,834,687 |
| Dec 15, 2025 | 32.14 | 32.14 | 31.41 | 31.73 | 31.73 | -2.04% | 2,882,806 |
| Dec 12, 2025 | 32.50 | 32.75 | 31.71 | 32.39 | 32.39 | -0.43% | 5,016,718 |
| Dec 11, 2025 | 32.91 | 33.75 | 32.44 | 32.53 | 32.53 | -1.00% | 4,635,272 |
| Dec 10, 2025 | 33.13 | 33.13 | 32.40 | 32.86 | 32.86 | -0.57% | 2,775,089 |
| Dec 9, 2025 | 33.30 | 33.64 | 32.95 | 33.05 | 33.05 | -1.55% | 2,818,881 |
| Dec 8, 2025 | 32.18 | 34.14 | 31.70 | 33.57 | 33.57 | 5.14% | 5,779,557 |
| Dec 5, 2025 | 31.05 | 32.24 | 30.84 | 31.93 | 31.93 | 2.93% | 2,630,041 |
| Dec 4, 2025 | 31.75 | 31.83 | 30.73 | 31.02 | 31.02 | -1.62% | 1,806,590 |
| Dec 3, 2025 | 31.27 | 32.09 | 30.68 | 31.53 | 31.53 | 1.22% | 3,593,315 |
| Dec 2, 2025 | 31.99 | 32.18 | 30.92 | 31.15 | 31.15 | -3.20% | 3,188,776 |
| Dec 1, 2025 | 32.28 | 32.72 | 31.56 | 32.18 | 32.18 | 0.94% | 3,639,373 |
| Nov 28, 2025 | 31.43 | 32.29 | 31.06 | 31.88 | 31.88 | 1.43% | 2,396,842 |
| Nov 27, 2025 | 30.99 | 32.15 | 30.80 | 31.43 | 31.43 | 1.29% | 3,620,720 |
| Nov 26, 2025 | 29.98 | 31.93 | 29.50 | 31.03 | 31.03 | 4.20% | 3,838,198 |
| Nov 25, 2025 | 29.50 | 30.50 | 29.47 | 29.78 | 29.78 | 2.51% | 2,673,409 |
| Nov 24, 2025 | 29.01 | 29.25 | 28.35 | 29.05 | 29.05 | 1.36% | 2,007,763 |
| Nov 21, 2025 | 29.12 | 29.31 | 27.96 | 28.66 | 28.66 | -3.31% | 3,352,700 |
| Nov 20, 2025 | 29.08 | 30.26 | 28.51 | 29.64 | 29.64 | 2.31% | 3,051,008 |
| Nov 19, 2025 | 29.45 | 29.79 | 28.88 | 28.97 | 28.97 | -1.76% | 1,464,990 |
| Nov 18, 2025 | 29.60 | 29.97 | 29.37 | 29.49 | 29.49 | -0.71% | 1,452,782 |
| Nov 17, 2025 | 29.76 | 30.03 | 29.48 | 29.70 | 29.70 | -0.54% | 1,791,027 |
| Nov 14, 2025 | 29.92 | 30.30 | 29.60 | 29.86 | 29.86 | -0.70% | 1,463,690 |
| Nov 13, 2025 | 30.08 | 30.38 | 29.90 | 30.07 | 30.07 | -0.63% | 2,349,678 |
| Nov 12, 2025 | 30.70 | 30.83 | 29.73 | 30.26 | 30.26 | -1.98% | 2,531,567 |
| Nov 11, 2025 | 31.43 | 31.98 | 30.73 | 30.87 | 30.87 | -1.56% | 1,898,212 |
| Nov 10, 2025 | 31.45 | 31.88 | 31.00 | 31.36 | 31.36 | -0.85% | 2,512,556 |
| Nov 7, 2025 | 32.20 | 33.23 | 31.57 | 31.63 | 31.63 | -1.19% | 3,252,603 |
| Nov 6, 2025 | 31.80 | 32.13 | 31.50 | 32.01 | 32.01 | 0.47% | 1,809,963 |
| Nov 5, 2025 | 31.27 | 32.07 | 31.27 | 31.86 | 31.86 | -0.25% | 1,943,320 |
| Nov 4, 2025 | 33.21 | 33.45 | 31.64 | 31.94 | 31.94 | -4.63% | 3,413,280 |
| Nov 3, 2025 | 32.36 | 33.60 | 31.80 | 33.49 | 33.49 | 3.20% | 5,471,785 |
| Oct 31, 2025 | 33.28 | 33.28 | 32.26 | 32.45 | 32.45 | -1.90% | 4,600,069 |
| Oct 30, 2025 | 33.61 | 34.00 | 33.01 | 33.08 | 33.08 | -1.93% | 4,744,559 |
| Oct 29, 2025 | 33.47 | 34.86 | 33.02 | 33.73 | 33.73 | 1.90% | 8,594,681 |
| Oct 28, 2025 | 32.37 | 34.50 | 32.21 | 33.10 | 33.10 | 10.04% | 12,373,720 |
| Oct 27, 2025 | 29.04 | 30.69 | 29.04 | 30.08 | 30.08 | 3.19% | 3,424,385 |
| Oct 24, 2025 | 28.52 | 29.15 | 28.52 | 29.15 | 29.15 | 2.24% | 2,068,098 |
| Oct 23, 2025 | 27.69 | 28.67 | 27.54 | 28.51 | 28.51 | 2.22% | 2,050,692 |
| Oct 22, 2025 | 27.77 | 28.50 | 27.70 | 27.89 | 27.89 | -0.04% | 2,276,855 |
| Oct 21, 2025 | 27.20 | 28.19 | 26.93 | 27.90 | 27.90 | 4.26% | 3,424,922 |
| Oct 20, 2025 | 27.31 | 27.70 | 26.56 | 26.76 | 26.76 | -1.25% | 2,254,246 |
| Oct 17, 2025 | 27.77 | 28.08 | 27.07 | 27.10 | 27.10 | -2.66% | 2,908,134 |
| Oct 16, 2025 | 29.08 | 29.13 | 27.68 | 27.84 | 27.84 | -3.67% | 3,164,486 |
| Oct 15, 2025 | 28.30 | 29.00 | 28.06 | 28.90 | 28.90 | 2.92% | 3,338,018 |
| Oct 14, 2025 | 30.29 | 30.69 | 27.88 | 28.08 | 28.08 | -6.96% | 5,377,639 |
| Oct 13, 2025 | 29.30 | 30.58 | 28.89 | 30.18 | 30.18 | -4.22% | 4,916,303 |
| Oct 10, 2025 | 32.37 | 32.60 | 31.27 | 31.51 | 31.51 | -2.84% | 4,198,220 |
| Oct 9, 2025 | 34.45 | 34.68 | 32.32 | 32.43 | 32.43 | -5.86% | 8,199,588 |