Skip to main content
Yongtaiyun Chemical Logistics Co.,Ltd (SHE:001228)
China flag China · Delayed Price · Currency is CNY
32.56
-0.54 (-1.63%)
At close: Mar 9, 2026

SHE:001228 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.9932.9931.4932.5632.56-1.63%2,019,900
Mar 6, 202632.3633.1932.3033.1033.101.60%1,553,900
Mar 5, 202632.9333.3432.3332.5832.58-0.24%1,446,200
Mar 4, 202632.4333.2232.0332.6632.660.31%2,120,200
Mar 3, 202631.7933.5131.7932.5632.562.58%3,839,300
Mar 2, 202632.9032.9031.3131.7431.74-3.58%2,856,100
Feb 27, 202633.6033.7332.7332.9232.92-2.02%1,969,483
Feb 26, 202634.0234.2833.2533.6033.60-0.44%2,046,100
Feb 25, 202634.0035.1833.5233.7533.75-0.38%3,456,300
Feb 24, 202632.9133.9932.8033.8833.883.64%3,185,950
Feb 13, 202632.3432.8832.1032.6932.690.68%2,080,321
Feb 12, 202632.4032.8231.9132.4732.470.74%1,786,100
Feb 11, 202632.0532.6331.6932.2332.230.88%2,432,400
Feb 10, 202632.7434.3031.7531.9531.95-1.99%3,416,585
Feb 9, 202631.1932.9330.9132.6032.604.42%4,036,855
Feb 6, 202630.4431.7830.2531.2231.222.29%3,655,064
Feb 5, 202630.1931.0529.9030.5230.521.09%3,053,864
Feb 4, 202629.9130.3229.8130.1930.190.60%1,728,565
Feb 3, 202630.1530.1629.2830.0130.010.84%2,203,678
Feb 2, 202630.8031.4929.7129.7629.76-3.75%2,098,300
Jan 30, 202630.0031.0929.7030.9230.922.86%2,958,121
Jan 29, 202629.7730.8829.6530.0630.061.01%3,005,964
Jan 28, 202630.3930.8629.6329.7629.76-2.36%2,497,503
Jan 27, 202630.3330.5429.2230.4830.481.16%2,549,200
Jan 26, 202630.8631.0429.6530.1330.13-1.60%3,156,801
Jan 23, 202630.0631.5530.0130.6230.622.65%4,885,421
Jan 22, 202629.9330.1129.4529.8329.83-0.27%3,449,700
Jan 21, 202629.0130.1529.0129.9129.912.26%4,260,300
Jan 20, 202629.5629.9029.1029.2529.25-1.55%3,304,784
Jan 19, 202629.4029.8328.9029.7129.71-0.90%6,050,735
Jan 16, 202628.5330.2928.1829.9829.984.53%7,881,046
Jan 15, 202629.3731.4928.4028.6828.68-2.32%11,629,104
Jan 14, 202626.6729.3626.6029.3629.3610.00%5,324,974
Jan 13, 202626.5926.8426.2626.6926.690.41%3,034,400
Jan 12, 202626.7126.8926.1026.5826.58-0.45%2,348,204
Jan 9, 202626.6126.9226.1626.7026.701.56%2,661,700
Jan 8, 202626.4226.6926.2026.2926.29-0.34%1,535,230
Jan 7, 202626.5526.6826.3126.3826.38-0.42%1,082,430
Jan 6, 202626.8527.0626.4026.4926.49-1.08%1,625,900
Jan 5, 202626.2426.7826.0726.7826.782.06%1,382,900
Dec 31, 202526.1526.4926.0226.2426.240.42%890,000
Dec 30, 202526.4726.5226.0126.1326.13-1.14%1,012,700
Dec 29, 202526.6026.6926.2326.4326.43-0.11%950,700
Dec 26, 202526.8526.9726.3726.4626.46-1.23%1,239,400
Dec 25, 202526.5026.8826.4526.7926.791.59%1,275,330
Dec 24, 202526.6526.6926.2926.3726.37-0.57%1,127,101
Dec 23, 202526.6126.9326.4326.5226.52-0.64%1,634,900
Dec 22, 202526.4027.2926.3126.6926.691.56%1,639,806
Dec 19, 202526.0526.3825.3226.2826.282.18%1,369,500
Dec 18, 202525.6125.9525.3625.7225.720.82%902,800
Dec 17, 202525.3225.5125.0225.5125.510.75%773,000
Dec 16, 202525.7525.7525.1425.3225.32-1.86%734,800
Dec 15, 202525.3825.8425.0225.8025.801.65%1,120,000
Dec 12, 202525.8226.1325.2625.3825.38-1.67%1,221,200
Dec 11, 202526.5526.5525.8125.8125.81-2.38%974,000
Dec 10, 202526.4026.6526.2626.4426.440.11%747,298
Dec 9, 202526.5626.7526.4126.4126.41-0.86%808,800
Dec 8, 202526.6526.9226.5026.6426.640.68%1,388,600
Dec 5, 202526.6626.6626.1026.4626.46-0.38%1,259,461
Dec 4, 202526.9227.2226.5026.5626.56-1.45%1,061,700
Dec 3, 202526.8327.2526.5226.9526.950.67%1,461,500
Dec 2, 202527.2027.2026.6926.7726.77-1.44%1,405,919
Dec 1, 202527.3727.8327.0327.1627.16-0.77%1,669,600
Nov 28, 202527.0627.5926.8127.3727.371.15%1,712,906
Nov 27, 202526.7827.3326.4127.0627.061.96%1,701,910
Nov 26, 202527.1627.2726.5026.5426.54-2.78%1,937,510
Nov 25, 202527.2127.5727.2127.3027.000.89%1,766,223
Nov 24, 202526.8027.5026.8027.0626.761.35%1,935,498
Nov 21, 202528.0928.2826.6126.7026.41-5.02%3,171,800
Nov 20, 202527.6828.3827.6728.1127.801.63%2,773,200
Nov 19, 202528.5728.9227.6627.6627.36-2.57%2,987,020
Nov 18, 202529.2529.2528.0828.3928.08-2.20%2,975,339
Nov 17, 202528.5229.9928.3329.0328.711.82%4,736,000
Nov 14, 202528.0529.2427.7528.5128.201.46%3,649,214
Nov 13, 202528.5228.6227.8828.1027.79-2.36%3,445,044
Nov 12, 202528.0029.8027.9128.7828.461.84%5,567,715
Nov 11, 202527.6428.4327.4028.2627.952.76%5,135,356
Nov 10, 202527.3527.8427.2127.5027.200.22%2,859,900
Nov 7, 202527.1727.5927.0627.4427.140.51%1,883,000
Nov 6, 202527.5327.5326.9227.3027.00-0.40%2,118,100
Nov 5, 202527.0027.4126.4027.4127.111.11%3,248,499
Nov 4, 202526.9927.2926.8027.1126.81-0.22%2,539,807
Nov 3, 202527.2627.5326.7327.1726.870.15%3,461,706
Oct 31, 202527.5727.5726.1127.1326.83-2.69%6,171,653
Oct 30, 202526.8328.0826.8327.8827.573.18%7,468,164
Oct 29, 202526.7527.5526.2327.0226.723.45%7,169,483
Oct 28, 202526.3226.4926.1026.1225.83-1.17%2,325,700
Oct 27, 202526.4526.5525.8026.4326.140.57%3,715,000
Oct 24, 202526.5726.6526.1026.2825.99-0.64%3,252,643
Oct 23, 202526.7926.8726.1926.4526.16-1.71%4,427,895
Oct 22, 202527.0527.4326.7626.9126.61-1.54%5,433,907
Oct 21, 202526.1328.5026.0027.3327.034.39%11,552,320
Oct 20, 202524.1626.1824.0226.1825.8910.00%7,562,105
Oct 17, 202523.5523.8923.4423.8023.540.42%1,246,900
Oct 16, 202523.8323.8723.5723.7023.44-0.46%768,300
Oct 15, 202523.5923.9823.4023.8123.551.06%1,082,700
Oct 14, 202523.9924.0623.4823.5623.30-1.17%981,400
Oct 13, 202523.3623.9023.0923.8423.58-0.96%1,093,300
Oct 10, 202524.0924.2923.9524.0723.81-0.08%1,085,100
Oct 9, 202524.3024.3023.9424.0923.83-0.04%1,151,300