Skip to main content
Xiangtan Yongda Machinery Manufacturing Co., Ltd. (SHE:001239)
China flag China · Delayed Price · Currency is CNY
15.22
+0.39 (2.63%)
Apr 29, 2026, 3:04 PM CST

SHE:001239 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7115.2614.7115.2215.222.63%2,386,755
Apr 28, 202614.8814.9114.5214.8314.83-2.95%3,671,405
Apr 27, 202615.0015.3014.8715.2815.281.80%2,571,262
Apr 24, 202614.8215.0714.6715.0115.010.87%2,318,310
Apr 23, 202615.0315.1014.8614.8814.88-0.87%2,220,310
Apr 22, 202615.1315.2014.9815.0115.01-1.18%2,800,406
Apr 21, 202615.2615.3215.0815.1915.19-0.78%2,261,610
Apr 20, 202615.3015.4015.2615.3115.310.07%2,119,200
Apr 17, 202615.4915.4915.1915.3015.30-1.29%2,590,522
Apr 16, 202615.4515.5515.1815.5015.500.32%3,057,610
Apr 15, 202615.5415.7715.3715.4515.450.26%4,056,870
Apr 14, 202615.5015.5215.2015.4115.410.33%3,420,700
Apr 13, 202615.1815.8615.0815.3615.361.05%4,381,731
Apr 10, 202615.0515.3815.0315.2015.201.54%3,133,606
Apr 9, 202615.3715.3714.9314.9714.97-2.60%3,331,600
Apr 8, 202615.3015.4515.0915.3715.372.60%4,679,627
Apr 7, 202614.6215.1414.5414.9814.982.60%3,524,478
Apr 3, 202615.2115.2214.5714.6014.60-3.50%4,542,413
Apr 2, 202615.3015.3914.9715.1315.13-1.05%4,779,439
Apr 1, 202615.8615.8615.2215.2915.29-3.59%8,954,800
Mar 31, 202614.5315.8614.5315.8615.869.99%7,440,700
Mar 30, 202614.0214.6613.9814.4214.420.91%5,260,928
Mar 27, 202614.5014.5113.9514.2914.29-4.67%8,482,373
Mar 26, 202615.1315.3314.8814.9914.99-0.93%2,638,750
Mar 25, 202614.9615.1914.9515.1315.131.61%3,329,696
Mar 24, 202614.6014.9214.3214.8914.894.86%4,055,000
Mar 23, 202615.0615.1014.1414.2014.20-7.85%7,321,000
Mar 20, 202616.2316.2815.3615.4115.41-4.40%4,380,300
Mar 19, 202616.3616.5716.0016.1216.12-2.77%3,357,589
Mar 18, 202616.4816.6816.2616.5816.582.03%3,845,756
Mar 17, 202616.4416.7016.2516.2516.25-0.18%5,027,892
Mar 16, 202616.1716.6016.0016.2816.281.56%3,503,607
Mar 13, 202615.8816.2315.8216.0316.030.56%2,571,700
Mar 12, 202616.1716.2415.8015.9415.94-1.06%2,682,400
Mar 11, 202616.2516.3216.0716.1116.11-0.86%1,794,756
Mar 10, 202616.0316.2616.0216.2516.252.20%2,247,758
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