Skip to main content
Xiangtan Yongda Machinery Manufacturing Co., Ltd. (SHE:001239)
China flag China · Delayed Price · Currency is CNY
16.25
+0.35 (2.20%)
Mar 10, 2026, 3:04 PM CST

SHE:001239 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0316.0415.7215.9015.90-0.69%2,862,726
Mar 6, 202615.6016.0515.5716.0116.012.63%2,973,771
Mar 5, 202615.7015.8515.5715.6015.600.84%2,661,395
Mar 4, 202615.5115.6415.3515.4715.47-0.83%2,909,862
Mar 3, 202616.2016.2815.5515.6015.60-3.70%4,253,500
Mar 2, 202616.5616.5616.0516.2016.20-2.41%4,439,368
Feb 27, 202616.7216.7816.4916.6016.60-0.72%2,851,500
Feb 26, 202616.8016.8016.6616.7216.72-2,073,447
Feb 25, 202616.7416.8516.6316.7216.72-0.12%3,068,120
Feb 24, 202616.5716.7416.4516.7416.742.39%2,728,048
Feb 13, 202616.5916.6516.3516.3516.35-1.45%2,244,100
Feb 12, 202616.7816.8816.5516.5916.59-1.13%2,599,900
Feb 11, 202616.8616.9016.7516.7816.78-0.30%2,134,400
Feb 10, 202616.9417.0416.8116.8316.83-0.88%3,176,824
Feb 9, 202616.8016.9816.8016.9816.981.37%3,256,720
Feb 6, 202616.5816.8616.5016.7516.750.72%3,009,100
Feb 5, 202616.7816.8516.6216.6316.63-1.25%2,285,300
Feb 4, 202616.8217.0516.7416.8416.840.42%3,538,751
Feb 3, 202616.5116.7816.4116.7716.772.38%3,375,000
Feb 2, 202616.5216.8716.3716.3816.38-0.97%3,003,200
Jan 30, 202616.3516.5716.2216.5416.540.98%3,552,261
Jan 29, 202616.7016.7616.3216.3816.38-1.92%3,578,100
Jan 28, 202616.9216.9316.6616.7016.70-1.65%3,110,288
Jan 27, 202616.9617.0516.5216.9816.98-0.06%4,174,403
Jan 26, 202617.2817.3216.8816.9916.99-1.56%5,417,600
Jan 23, 202617.2817.3817.1717.2617.260.35%3,877,087
Jan 22, 202617.0617.2817.0217.2017.200.82%3,951,684
Jan 21, 202616.8517.0816.7817.0617.060.77%4,128,073
Jan 20, 202617.0617.1316.8716.9316.93-0.88%4,044,122
Jan 19, 202616.9217.0916.8117.0817.081.49%5,354,576
Jan 16, 202616.6716.8916.6716.8316.831.20%6,550,610
Jan 15, 202616.4616.6316.4516.6316.631.03%4,007,859
Jan 14, 202616.5016.6216.3016.4616.46-0.24%5,255,400
Jan 13, 202616.6216.6916.3316.5016.50-0.54%4,979,345
Jan 12, 202616.6116.6516.4416.5916.590.42%4,326,917
Jan 9, 202616.5416.6016.3316.5216.520.06%4,358,045
Jan 8, 202616.1916.6516.1616.5116.511.98%5,062,330
Jan 7, 202616.6016.6016.1816.1916.19-2.82%6,383,000
Jan 6, 202616.2816.7616.2416.6616.662.21%5,064,000
Jan 5, 202616.3216.3916.2016.3016.30-0.12%3,617,489
Dec 31, 202516.2516.3516.1616.3216.320.18%2,121,200
Dec 30, 202516.3016.4416.2816.2916.29-0.37%2,120,426
Dec 29, 202516.5116.5116.2916.3516.35-0.37%1,892,272
Dec 26, 202516.4516.5716.3616.4116.41-0.55%2,303,500
Dec 25, 202516.4016.5216.2816.5016.500.79%2,306,892
Dec 24, 202516.2616.4416.1516.3716.370.68%2,850,280
Dec 23, 202516.4916.7616.2116.2616.260.87%4,336,600
Dec 22, 202515.9616.2115.9616.1216.121.07%1,647,580
Dec 19, 202515.8816.0415.8815.9515.950.63%1,795,306
Dec 18, 202515.6715.9715.6015.8515.851.08%2,106,993
Dec 17, 202515.6915.8415.3415.6815.68-0.51%2,830,014
Dec 16, 202516.0216.0615.7015.7615.76-1.93%2,207,423
Dec 15, 202516.1316.3316.0016.0716.07-0.80%1,814,023
Dec 12, 202516.1416.4416.1016.2016.200.25%2,155,880
Dec 11, 202516.5016.5316.1616.1616.16-1.82%2,024,800
Dec 10, 202516.4016.5916.3016.4616.460.37%2,199,681
Dec 9, 202516.6616.7516.3616.4016.40-0.61%2,581,900
Dec 8, 202516.5816.7916.3616.5016.500.18%3,269,437
Dec 5, 202516.0916.4916.0716.4716.472.17%3,278,200
Dec 4, 202516.3016.3216.1216.1216.12-1.10%1,513,452
Dec 3, 202516.2216.3716.0816.3016.300.99%2,325,696
Dec 2, 202516.2316.2416.0816.1416.14-0.31%1,424,989
Dec 1, 202516.1716.2516.0916.1916.190.62%2,153,419
Nov 28, 202515.9716.0915.8416.0916.091.07%1,558,396
Nov 27, 202515.9016.0315.8215.9215.921.02%2,030,100
Nov 26, 202515.9916.1515.7415.7615.76-1.31%2,087,400
Nov 25, 202515.9416.0715.8115.9715.970.69%2,163,845
Nov 24, 202515.8015.9015.6515.8615.861.34%2,205,083
Nov 21, 202516.0716.2015.6115.6515.65-3.40%3,275,600
Nov 20, 202516.1016.5016.1016.2016.200.75%3,015,825
Nov 19, 202516.2916.3616.0016.0816.08-1.47%3,276,200
Nov 18, 202516.4116.4316.2516.3216.32-0.85%2,346,500
Nov 17, 202516.6316.6716.4116.4616.46-1.02%3,347,294
Nov 14, 202516.7216.8216.6316.6316.63-0.89%2,747,802
Nov 13, 202516.7016.8216.6016.7816.780.48%2,489,978
Nov 12, 202516.8216.8216.6116.7016.70-0.71%2,418,900
Nov 11, 202516.8016.8516.6916.8216.820.12%2,947,745
Nov 10, 202516.8616.8816.7316.8016.800.24%2,686,433
Nov 7, 202516.8016.8416.7016.7616.76-0.36%2,798,148
Nov 6, 202516.9516.9516.7416.8216.82-0.65%2,916,915
Nov 5, 202516.6516.9516.6116.9316.930.89%3,558,465
Nov 4, 202516.7916.8616.6916.7816.78-0.06%3,613,400
Nov 3, 202516.7316.8416.6716.7916.790.42%3,296,302
Oct 31, 202516.5316.8116.5216.7216.720.60%3,612,000
Oct 30, 202516.7916.9216.6216.6216.62-1.36%4,476,800
Oct 29, 202517.0217.1016.7316.8516.85-1.75%7,072,879
Oct 28, 202517.5817.6017.0017.1517.15-3.38%8,772,408
Oct 27, 202517.5517.8017.4217.7517.750.97%8,235,518
Oct 24, 202517.8818.0317.5117.5817.58-2.28%9,611,412
Oct 23, 202518.6018.6017.8517.9917.99-0.94%9,828,063
Oct 22, 202517.9718.5817.9018.1618.160.06%11,514,900
Oct 21, 202518.2018.2617.9118.1518.150.83%11,764,720
Oct 20, 202518.0018.2117.4518.0018.003.15%11,731,960
Oct 17, 202518.4318.5917.4317.4517.45-4.54%10,695,320
Oct 16, 202518.3018.4017.7318.2818.28-0.98%20,643,590
Oct 15, 202517.4118.6817.2618.4618.465.85%21,062,990
Oct 14, 202517.2717.8117.1817.4417.441.81%11,146,860
Oct 13, 202516.8217.1516.3617.1317.130.41%4,828,784
Oct 10, 202516.9117.1616.8017.0617.060.71%4,307,700
Oct 9, 202516.8016.9516.7316.9416.940.36%3,473,800