Guangdong Yangshan United Precision Manufacturing Co., Ltd. (SHE:001268)
China
· Delayed Price · Currency is CNY 34.92
+0.27 (0.78%)
Apr 29, 2026, 3:04 PM CST
SHE:001268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.99 | 35.48 | 34.66 | 34.92 | 34.92 | 0.78% | 2,446,400 |
| Apr 28, 2026 | 35.00 | 35.20 | 33.96 | 34.65 | 34.65 | -1.53% | 2,339,000 |
| Apr 27, 2026 | 36.20 | 36.20 | 34.88 | 35.19 | 35.19 | -1.46% | 3,158,500 |
| Apr 24, 2026 | 37.04 | 38.28 | 35.40 | 35.71 | 35.71 | -5.30% | 5,939,400 |
| Apr 23, 2026 | 37.97 | 38.36 | 36.80 | 37.71 | 37.71 | 0.45% | 6,199,500 |
| Apr 22, 2026 | 37.37 | 38.75 | 36.10 | 37.54 | 37.54 | 0.94% | 11,600,029 |
| Apr 21, 2026 | 33.92 | 37.19 | 33.75 | 37.19 | 37.19 | 10.00% | 9,613,749 |
| Apr 20, 2026 | 32.66 | 33.93 | 31.86 | 33.81 | 33.81 | 2.45% | 4,434,760 |
| Apr 17, 2026 | 31.90 | 33.40 | 30.70 | 33.00 | 33.00 | 5.30% | 5,438,911 |
| Apr 16, 2026 | 28.68 | 31.34 | 28.64 | 31.34 | 31.34 | 10.00% | 2,800,964 |
| Apr 15, 2026 | 28.81 | 29.05 | 28.45 | 28.49 | 28.49 | -1.08% | 983,400 |
| Apr 14, 2026 | 29.10 | 29.16 | 28.47 | 28.80 | 28.80 | -0.35% | 951,900 |
| Apr 13, 2026 | 29.48 | 29.50 | 28.50 | 28.90 | 28.90 | -1.97% | 1,316,100 |
| Apr 10, 2026 | 29.39 | 29.82 | 29.10 | 29.48 | 29.48 | 0.65% | 847,900 |
| Apr 9, 2026 | 30.24 | 30.24 | 29.23 | 29.29 | 29.29 | -3.14% | 902,200 |
| Apr 8, 2026 | 29.71 | 30.34 | 29.42 | 30.24 | 30.24 | 3.77% | 811,500 |
| Apr 7, 2026 | 29.16 | 29.50 | 28.81 | 29.14 | 29.14 | -0.07% | 714,300 |
| Apr 3, 2026 | 30.06 | 30.50 | 28.90 | 29.16 | 29.16 | -2.99% | 889,900 |
| Apr 2, 2026 | 29.65 | 30.58 | 29.40 | 30.06 | 30.06 | 1.38% | 1,425,300 |
| Apr 1, 2026 | 29.00 | 29.80 | 29.00 | 29.65 | 29.65 | 2.95% | 1,042,200 |
| Mar 31, 2026 | 29.30 | 29.69 | 28.72 | 28.80 | 28.80 | -2.04% | 902,900 |
| Mar 30, 2026 | 29.68 | 29.72 | 28.85 | 29.40 | 29.40 | -0.47% | 854,300 |
| Mar 27, 2026 | 29.20 | 29.77 | 28.89 | 29.54 | 29.54 | 0.85% | 739,400 |
| Mar 26, 2026 | 30.35 | 30.35 | 28.86 | 29.29 | 29.29 | -2.11% | 1,061,100 |
| Mar 25, 2026 | 28.73 | 30.18 | 28.73 | 29.92 | 29.92 | 3.03% | 1,283,400 |
| Mar 24, 2026 | 29.20 | 29.78 | 28.38 | 29.04 | 29.04 | 1.47% | 1,699,200 |
| Mar 23, 2026 | 30.61 | 30.91 | 28.31 | 28.62 | 28.62 | -7.44% | 2,186,100 |
| Mar 20, 2026 | 32.48 | 33.66 | 30.90 | 30.92 | 30.92 | -4.89% | 1,550,099 |
| Mar 19, 2026 | 32.56 | 33.10 | 32.13 | 32.51 | 32.51 | -1.43% | 990,200 |
| Mar 18, 2026 | 33.53 | 33.57 | 32.07 | 32.98 | 32.98 | -1.79% | 2,114,637 |
| Mar 17, 2026 | 32.49 | 33.88 | 32.00 | 33.58 | 33.58 | 3.58% | 3,469,476 |
| Mar 16, 2026 | 31.08 | 32.45 | 30.91 | 32.42 | 32.42 | 4.24% | 1,535,550 |
| Mar 13, 2026 | 31.07 | 31.66 | 30.59 | 31.10 | 31.10 | 0.13% | 1,216,878 |
| Mar 12, 2026 | 31.48 | 32.20 | 30.51 | 31.06 | 31.06 | -1.30% | 1,511,478 |
| Mar 11, 2026 | 32.22 | 32.37 | 31.33 | 31.47 | 31.47 | -2.33% | 1,063,278 |
| Mar 10, 2026 | 31.50 | 32.43 | 31.35 | 32.22 | 32.22 | 2.78% | 1,095,964 |
| Mar 9, 2026 | 32.00 | 32.00 | 30.99 | 31.35 | 31.35 | -2.55% | 1,097,000 |
| Mar 6, 2026 | 31.98 | 32.48 | 31.72 | 32.17 | 32.17 | 0.59% | 1,048,519 |
| Mar 5, 2026 | 33.00 | 33.00 | 31.85 | 31.98 | 31.98 | -0.65% | 1,153,059 |
| Mar 4, 2026 | 31.61 | 32.69 | 29.11 | 32.19 | 32.19 | -0.06% | 1,534,859 |
| Mar 3, 2026 | 33.71 | 33.99 | 31.92 | 32.21 | 32.21 | -4.45% | 1,204,000 |
| Mar 2, 2026 | 33.02 | 34.92 | 32.95 | 33.71 | 33.71 | 0.27% | 1,726,000 |
| Feb 27, 2026 | 34.06 | 34.16 | 33.50 | 33.62 | 33.62 | -1.58% | 1,435,459 |
| Feb 26, 2026 | 33.80 | 34.71 | 33.05 | 34.16 | 34.16 | 1.85% | 2,188,059 |
| Feb 25, 2026 | 33.57 | 34.00 | 33.22 | 33.54 | 33.54 | -0.24% | 1,717,500 |
| Feb 24, 2026 | 32.78 | 34.25 | 32.61 | 33.62 | 33.62 | 3.32% | 2,764,742 |
| Feb 13, 2026 | 32.70 | 33.06 | 32.42 | 32.54 | 32.54 | -0.03% | 936,225 |
| Feb 12, 2026 | 32.88 | 32.88 | 32.41 | 32.55 | 32.55 | -0.76% | 1,293,960 |
| Feb 11, 2026 | 33.30 | 33.30 | 32.75 | 32.80 | 32.80 | -1.68% | 1,427,971 |
| Feb 10, 2026 | 33.20 | 33.58 | 32.75 | 33.36 | 33.36 | -1.01% | 2,670,757 |
| Feb 9, 2026 | 35.00 | 35.00 | 32.90 | 33.70 | 33.70 | -2.66% | 4,291,444 |
| Feb 6, 2026 | 36.00 | 36.30 | 33.32 | 34.62 | 34.62 | -4.71% | 2,327,200 |
| Feb 5, 2026 | 36.80 | 37.26 | 36.09 | 36.33 | 36.33 | -1.14% | 1,622,560 |
| Feb 4, 2026 | 37.28 | 37.69 | 36.15 | 36.75 | 36.75 | -2.26% | 2,506,345 |
| Feb 3, 2026 | 37.69 | 38.29 | 36.65 | 37.60 | 37.60 | 0.51% | 3,207,400 |
| Feb 2, 2026 | 36.83 | 39.39 | 36.80 | 37.41 | 37.41 | 1.88% | 5,390,611 |
| Jan 30, 2026 | 35.58 | 36.97 | 35.00 | 36.72 | 36.72 | 3.20% | 4,039,611 |
| Jan 29, 2026 | 36.18 | 36.80 | 35.30 | 35.58 | 35.58 | -1.96% | 1,874,261 |
| Jan 28, 2026 | 35.51 | 37.20 | 35.47 | 36.29 | 36.29 | 1.45% | 2,560,154 |
| Jan 27, 2026 | 35.50 | 35.88 | 34.90 | 35.77 | 35.77 | 0.79% | 1,517,661 |
| Jan 26, 2026 | 35.88 | 36.26 | 34.90 | 35.49 | 35.49 | -1.09% | 2,383,610 |
| Jan 23, 2026 | 36.38 | 36.38 | 34.49 | 35.88 | 35.88 | -1.43% | 3,014,000 |
| Jan 22, 2026 | 37.00 | 37.00 | 36.30 | 36.40 | 36.40 | -0.82% | 1,581,100 |
| Jan 21, 2026 | 36.53 | 37.10 | 36.22 | 36.70 | 36.70 | -0.22% | 2,440,800 |
| Jan 20, 2026 | 36.29 | 37.50 | 35.40 | 36.78 | 36.78 | 0.82% | 4,170,500 |
| Jan 19, 2026 | 35.10 | 36.86 | 34.96 | 36.48 | 36.48 | 2.91% | 4,543,700 |
| Jan 16, 2026 | 35.93 | 35.98 | 34.90 | 35.45 | 35.45 | -1.34% | 2,584,900 |
| Jan 15, 2026 | 35.25 | 35.99 | 35.03 | 35.93 | 35.93 | 1.78% | 2,595,900 |
| Jan 14, 2026 | 34.15 | 36.22 | 33.86 | 35.30 | 35.30 | 2.92% | 4,287,150 |
| Jan 13, 2026 | 35.75 | 36.20 | 34.20 | 34.30 | 34.30 | -4.24% | 3,017,100 |
| Jan 12, 2026 | 34.62 | 36.31 | 34.62 | 35.82 | 35.82 | 2.69% | 3,416,457 |
| Jan 9, 2026 | 35.28 | 35.30 | 34.01 | 34.88 | 34.88 | -0.66% | 2,968,910 |
| Jan 8, 2026 | 35.60 | 35.65 | 35.00 | 35.11 | 35.11 | -0.48% | 3,314,921 |
| Jan 7, 2026 | 35.27 | 35.71 | 34.54 | 35.28 | 35.28 | 0.83% | 2,522,900 |
| Jan 6, 2026 | 35.99 | 36.16 | 34.90 | 34.99 | 34.99 | -2.70% | 2,684,400 |
| Jan 5, 2026 | 35.34 | 36.16 | 35.00 | 35.96 | 35.96 | 1.21% | 2,447,589 |
| Dec 31, 2025 | 37.11 | 37.50 | 35.50 | 35.53 | 35.53 | -5.05% | 4,395,220 |
| Dec 30, 2025 | 37.50 | 37.84 | 36.70 | 37.42 | 37.42 | -0.13% | 2,929,000 |
| Dec 29, 2025 | 38.23 | 39.00 | 37.46 | 37.47 | 37.47 | -4.39% | 3,739,700 |
| Dec 26, 2025 | 36.80 | 39.89 | 35.96 | 39.19 | 39.19 | 1.92% | 8,256,300 |
| Dec 25, 2025 | 37.71 | 40.00 | 36.68 | 38.45 | 38.45 | 2.45% | 7,101,621 |
| Dec 24, 2025 | 36.29 | 37.87 | 35.90 | 37.53 | 37.53 | 2.37% | 3,264,621 |
| Dec 23, 2025 | 37.75 | 37.75 | 36.43 | 36.66 | 36.66 | -2.40% | 2,258,000 |
| Dec 22, 2025 | 37.75 | 37.90 | 36.61 | 37.56 | 37.56 | -0.77% | 3,944,300 |
| Dec 19, 2025 | 35.80 | 38.73 | 35.34 | 37.85 | 37.85 | 4.85% | 6,302,800 |
| Dec 18, 2025 | 34.51 | 36.98 | 34.08 | 36.10 | 36.10 | 4.64% | 4,747,584 |
| Dec 17, 2025 | 36.00 | 36.00 | 33.09 | 34.50 | 34.50 | -6.12% | 5,028,300 |
| Dec 16, 2025 | 35.84 | 36.97 | 35.28 | 36.75 | 36.75 | 1.52% | 3,699,270 |
| Dec 15, 2025 | 35.23 | 37.18 | 34.86 | 36.20 | 36.20 | 1.86% | 4,096,750 |
| Dec 12, 2025 | 35.93 | 36.20 | 35.15 | 35.54 | 35.54 | -1.17% | 2,211,333 |
| Dec 11, 2025 | 36.43 | 36.43 | 35.40 | 35.96 | 35.96 | -1.21% | 2,605,435 |
| Dec 10, 2025 | 35.24 | 36.58 | 34.96 | 36.40 | 36.40 | 3.15% | 2,817,420 |
| Dec 9, 2025 | 35.81 | 36.98 | 35.25 | 35.29 | 35.29 | -2.14% | 3,386,300 |
| Dec 8, 2025 | 35.20 | 36.12 | 35.03 | 36.06 | 36.06 | 1.86% | 2,540,805 |
| Dec 5, 2025 | 35.96 | 35.96 | 34.84 | 35.40 | 35.40 | -1.56% | 2,776,700 |
| Dec 4, 2025 | 35.00 | 36.15 | 34.56 | 35.96 | 35.96 | 1.73% | 4,674,498 |
| Dec 3, 2025 | 33.14 | 36.48 | 32.50 | 35.35 | 35.35 | 6.41% | 5,146,686 |
| Dec 2, 2025 | 34.28 | 34.28 | 32.68 | 33.22 | 33.22 | -3.09% | 3,125,558 |
| Dec 1, 2025 | 34.74 | 35.66 | 34.00 | 34.28 | 34.28 | -2.31% | 2,556,843 |
| Nov 28, 2025 | 34.80 | 35.62 | 34.01 | 35.09 | 35.09 | -0.45% | 3,206,454 |