Yongtaiyun Chemical Logistics Co.,Ltd (SHE:001228)
China
· Delayed Price · Currency is CNY 31.21
-0.34 (-1.08%)
At close: Apr 29, 2026
SHE:001228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.45 | 31.90 | 31.09 | 31.55 | 31.55 | -0.09% | 1,173,683 |
| Apr 27, 2026 | 31.70 | 32.03 | 30.82 | 31.58 | 31.58 | -0.38% | 1,937,440 |
| Apr 24, 2026 | 34.10 | 34.10 | 31.26 | 31.70 | 31.70 | -5.71% | 3,146,940 |
| Apr 23, 2026 | 34.23 | 34.23 | 33.31 | 33.62 | 33.62 | -1.78% | 1,292,800 |
| Apr 22, 2026 | 34.66 | 34.98 | 34.08 | 34.23 | 34.23 | -1.33% | 1,449,083 |
| Apr 21, 2026 | 34.35 | 34.80 | 34.00 | 34.69 | 34.69 | 0.87% | 1,736,114 |
| Apr 20, 2026 | 33.88 | 34.39 | 33.27 | 34.39 | 34.39 | 1.51% | 1,836,364 |
| Apr 17, 2026 | 33.53 | 34.28 | 33.39 | 33.88 | 33.88 | 1.04% | 1,659,300 |
| Apr 16, 2026 | 33.54 | 33.84 | 33.03 | 33.53 | 33.53 | 0.06% | 1,711,800 |
| Apr 15, 2026 | 33.60 | 34.20 | 33.30 | 33.51 | 33.51 | 0.24% | 1,780,400 |
| Apr 14, 2026 | 33.90 | 34.28 | 32.92 | 33.43 | 33.43 | -1.12% | 2,210,300 |
| Apr 13, 2026 | 33.69 | 34.84 | 33.40 | 33.81 | 33.81 | -0.94% | 3,173,800 |
| Apr 10, 2026 | 31.79 | 34.28 | 31.79 | 34.13 | 34.13 | 7.90% | 4,128,621 |
| Apr 9, 2026 | 31.34 | 31.70 | 30.84 | 31.63 | 31.63 | 0.76% | 1,169,200 |
| Apr 8, 2026 | 31.03 | 31.50 | 30.95 | 31.39 | 31.39 | 1.98% | 1,326,700 |
| Apr 7, 2026 | 30.01 | 31.35 | 29.08 | 30.78 | 30.78 | 2.57% | 1,449,200 |
| Apr 3, 2026 | 30.76 | 31.10 | 29.89 | 30.01 | 30.01 | -2.37% | 958,600 |
| Apr 2, 2026 | 31.25 | 31.25 | 30.29 | 30.74 | 30.74 | -1.16% | 938,900 |
| Apr 1, 2026 | 30.91 | 31.50 | 30.60 | 31.10 | 31.10 | 1.60% | 1,747,966 |
| Mar 31, 2026 | 31.53 | 31.82 | 30.54 | 30.61 | 30.61 | -2.45% | 1,044,000 |
| Mar 30, 2026 | 31.21 | 31.65 | 31.02 | 31.38 | 31.38 | -0.70% | 672,900 |
| Mar 27, 2026 | 31.39 | 31.91 | 31.31 | 31.60 | 31.60 | -0.54% | 980,800 |
| Mar 26, 2026 | 31.46 | 32.38 | 31.46 | 31.77 | 31.77 | 0.60% | 1,290,400 |
| Mar 25, 2026 | 31.18 | 31.98 | 30.93 | 31.58 | 31.58 | 1.87% | 1,635,800 |
| Mar 24, 2026 | 30.15 | 31.00 | 29.49 | 31.00 | 31.00 | 5.23% | 2,190,400 |
| Mar 23, 2026 | 30.21 | 30.90 | 29.30 | 29.46 | 29.46 | -4.88% | 2,196,200 |
| Mar 20, 2026 | 32.06 | 32.49 | 30.97 | 30.97 | 30.97 | -2.55% | 1,294,000 |
| Mar 19, 2026 | 32.39 | 32.59 | 31.35 | 31.78 | 31.78 | -1.91% | 1,679,667 |
| Mar 18, 2026 | 32.05 | 32.48 | 31.64 | 32.40 | 32.40 | 2.34% | 1,416,500 |
| Mar 17, 2026 | 32.94 | 32.94 | 31.66 | 31.66 | 31.66 | -2.40% | 1,350,929 |
| Mar 16, 2026 | 32.59 | 32.81 | 32.12 | 32.44 | 32.44 | -0.18% | 1,306,507 |
| Mar 13, 2026 | 32.61 | 33.20 | 32.21 | 32.50 | 32.50 | -0.79% | 1,322,700 |
| Mar 12, 2026 | 33.12 | 33.27 | 32.55 | 32.76 | 32.76 | -0.79% | 1,331,100 |
| Mar 11, 2026 | 33.51 | 34.37 | 32.80 | 33.02 | 33.02 | -1.40% | 2,169,564 |
| Mar 10, 2026 | 32.90 | 33.58 | 32.57 | 33.49 | 33.49 | 2.86% | 1,654,200 |
| Mar 9, 2026 | 32.99 | 32.99 | 31.49 | 32.56 | 32.56 | -1.63% | 2,019,900 |
| Mar 6, 2026 | 32.36 | 33.19 | 32.30 | 33.10 | 33.10 | 1.60% | 1,553,900 |
| Mar 5, 2026 | 32.93 | 33.34 | 32.33 | 32.58 | 32.58 | -0.24% | 1,446,200 |
| Mar 4, 2026 | 32.43 | 33.22 | 32.03 | 32.66 | 32.66 | 0.31% | 2,120,200 |
| Mar 3, 2026 | 31.79 | 33.51 | 31.79 | 32.56 | 32.56 | 2.58% | 3,839,300 |
| Mar 2, 2026 | 32.90 | 32.90 | 31.31 | 31.74 | 31.74 | -3.58% | 2,856,100 |
| Feb 27, 2026 | 33.60 | 33.73 | 32.73 | 32.92 | 32.92 | -2.02% | 1,969,483 |
| Feb 26, 2026 | 34.02 | 34.28 | 33.25 | 33.60 | 33.60 | -0.44% | 2,046,100 |
| Feb 25, 2026 | 34.00 | 35.18 | 33.52 | 33.75 | 33.75 | -0.38% | 3,456,300 |
| Feb 24, 2026 | 32.91 | 33.99 | 32.80 | 33.88 | 33.88 | 3.64% | 3,185,950 |
| Feb 13, 2026 | 32.34 | 32.88 | 32.10 | 32.69 | 32.69 | 0.68% | 2,080,321 |
| Feb 12, 2026 | 32.40 | 32.82 | 31.91 | 32.47 | 32.47 | 0.74% | 1,786,100 |
| Feb 11, 2026 | 32.05 | 32.63 | 31.69 | 32.23 | 32.23 | 0.88% | 2,432,400 |
| Feb 10, 2026 | 32.74 | 34.30 | 31.75 | 31.95 | 31.95 | -1.99% | 3,416,585 |
| Feb 9, 2026 | 31.19 | 32.93 | 30.91 | 32.60 | 32.60 | 4.42% | 4,036,855 |
| Feb 6, 2026 | 30.44 | 31.78 | 30.25 | 31.22 | 31.22 | 2.29% | 3,655,064 |
| Feb 5, 2026 | 30.19 | 31.05 | 29.90 | 30.52 | 30.52 | 1.09% | 3,053,864 |
| Feb 4, 2026 | 29.91 | 30.32 | 29.81 | 30.19 | 30.19 | 0.60% | 1,728,565 |
| Feb 3, 2026 | 30.15 | 30.16 | 29.28 | 30.01 | 30.01 | 0.84% | 2,203,678 |
| Feb 2, 2026 | 30.80 | 31.49 | 29.71 | 29.76 | 29.76 | -3.75% | 2,098,300 |
| Jan 30, 2026 | 30.00 | 31.09 | 29.70 | 30.92 | 30.92 | 2.86% | 2,958,121 |
| Jan 29, 2026 | 29.77 | 30.88 | 29.65 | 30.06 | 30.06 | 1.01% | 3,005,964 |
| Jan 28, 2026 | 30.39 | 30.86 | 29.63 | 29.76 | 29.76 | -2.36% | 2,497,503 |
| Jan 27, 2026 | 30.33 | 30.54 | 29.22 | 30.48 | 30.48 | 1.16% | 2,549,200 |
| Jan 26, 2026 | 30.86 | 31.04 | 29.65 | 30.13 | 30.13 | -1.60% | 3,156,801 |
| Jan 23, 2026 | 30.06 | 31.55 | 30.01 | 30.62 | 30.62 | 2.65% | 4,885,421 |
| Jan 22, 2026 | 29.93 | 30.11 | 29.45 | 29.83 | 29.83 | -0.27% | 3,449,700 |
| Jan 21, 2026 | 29.01 | 30.15 | 29.01 | 29.91 | 29.91 | 2.26% | 4,260,300 |
| Jan 20, 2026 | 29.56 | 29.90 | 29.10 | 29.25 | 29.25 | -1.55% | 3,304,784 |
| Jan 19, 2026 | 29.40 | 29.83 | 28.90 | 29.71 | 29.71 | -0.90% | 6,050,735 |
| Jan 16, 2026 | 28.53 | 30.29 | 28.18 | 29.98 | 29.98 | 4.53% | 7,881,046 |
| Jan 15, 2026 | 29.37 | 31.49 | 28.40 | 28.68 | 28.68 | -2.32% | 11,629,104 |
| Jan 14, 2026 | 26.67 | 29.36 | 26.60 | 29.36 | 29.36 | 10.00% | 5,324,974 |
| Jan 13, 2026 | 26.59 | 26.84 | 26.26 | 26.69 | 26.69 | 0.41% | 3,034,400 |
| Jan 12, 2026 | 26.71 | 26.89 | 26.10 | 26.58 | 26.58 | -0.45% | 2,348,204 |
| Jan 9, 2026 | 26.61 | 26.92 | 26.16 | 26.70 | 26.70 | 1.56% | 2,661,700 |
| Jan 8, 2026 | 26.42 | 26.69 | 26.20 | 26.29 | 26.29 | -0.34% | 1,535,230 |
| Jan 7, 2026 | 26.55 | 26.68 | 26.31 | 26.38 | 26.38 | -0.42% | 1,082,430 |
| Jan 6, 2026 | 26.85 | 27.06 | 26.40 | 26.49 | 26.49 | -1.08% | 1,625,900 |
| Jan 5, 2026 | 26.24 | 26.78 | 26.07 | 26.78 | 26.78 | 2.06% | 1,382,900 |
| Dec 31, 2025 | 26.15 | 26.49 | 26.02 | 26.24 | 26.24 | 0.42% | 890,000 |
| Dec 30, 2025 | 26.47 | 26.52 | 26.01 | 26.13 | 26.13 | -1.14% | 1,012,700 |
| Dec 29, 2025 | 26.60 | 26.69 | 26.23 | 26.43 | 26.43 | -0.11% | 950,700 |
| Dec 26, 2025 | 26.85 | 26.97 | 26.37 | 26.46 | 26.46 | -1.23% | 1,239,400 |
| Dec 25, 2025 | 26.50 | 26.88 | 26.45 | 26.79 | 26.79 | 1.59% | 1,275,330 |
| Dec 24, 2025 | 26.65 | 26.69 | 26.29 | 26.37 | 26.37 | -0.57% | 1,127,101 |
| Dec 23, 2025 | 26.61 | 26.93 | 26.43 | 26.52 | 26.52 | -0.64% | 1,634,900 |
| Dec 22, 2025 | 26.40 | 27.29 | 26.31 | 26.69 | 26.69 | 1.56% | 1,639,806 |
| Dec 19, 2025 | 26.05 | 26.38 | 25.32 | 26.28 | 26.28 | 2.18% | 1,369,500 |
| Dec 18, 2025 | 25.61 | 25.95 | 25.36 | 25.72 | 25.72 | 0.82% | 902,800 |
| Dec 17, 2025 | 25.32 | 25.51 | 25.02 | 25.51 | 25.51 | 0.75% | 773,000 |
| Dec 16, 2025 | 25.75 | 25.75 | 25.14 | 25.32 | 25.32 | -1.86% | 734,800 |
| Dec 15, 2025 | 25.38 | 25.84 | 25.02 | 25.80 | 25.80 | 1.65% | 1,120,000 |
| Dec 12, 2025 | 25.82 | 26.13 | 25.26 | 25.38 | 25.38 | -1.67% | 1,221,200 |
| Dec 11, 2025 | 26.55 | 26.55 | 25.81 | 25.81 | 25.81 | -2.38% | 974,000 |
| Dec 10, 2025 | 26.40 | 26.65 | 26.26 | 26.44 | 26.44 | 0.11% | 747,298 |
| Dec 9, 2025 | 26.56 | 26.75 | 26.41 | 26.41 | 26.41 | -0.86% | 808,800 |
| Dec 8, 2025 | 26.65 | 26.92 | 26.50 | 26.64 | 26.64 | 0.68% | 1,388,600 |
| Dec 5, 2025 | 26.66 | 26.66 | 26.10 | 26.46 | 26.46 | -0.38% | 1,259,461 |
| Dec 4, 2025 | 26.92 | 27.22 | 26.50 | 26.56 | 26.56 | -1.45% | 1,061,700 |
| Dec 3, 2025 | 26.83 | 27.25 | 26.52 | 26.95 | 26.95 | 0.67% | 1,461,500 |
| Dec 2, 2025 | 27.20 | 27.20 | 26.69 | 26.77 | 26.77 | -1.44% | 1,405,919 |
| Dec 1, 2025 | 27.37 | 27.83 | 27.03 | 27.16 | 27.16 | -0.77% | 1,669,600 |
| Nov 28, 2025 | 27.06 | 27.59 | 26.81 | 27.37 | 27.37 | 1.15% | 1,712,906 |
| Nov 27, 2025 | 26.78 | 27.33 | 26.41 | 27.06 | 27.06 | 1.96% | 1,701,910 |