Skip to main content
Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China flag China · Delayed Price · Currency is CNY
6.84
-0.09 (-1.30%)
At close: Mar 10, 2026

SHE:002178 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.946.976.806.846.84-1.30%49,610,906
Mar 9, 20266.666.996.666.936.931.17%75,213,830
Mar 6, 20266.596.996.596.856.850.74%82,695,862
Mar 5, 20267.347.346.716.806.801.80%126,562,283
Mar 4, 20265.946.685.946.686.6810.05%49,844,470
Mar 3, 20266.286.386.066.076.07-3.50%21,607,370
Mar 2, 20266.526.556.286.296.29-5.56%30,275,276
Feb 27, 20266.576.666.536.666.660.91%14,842,960
Feb 26, 20266.606.696.576.606.600.30%19,939,800
Feb 25, 20266.696.696.566.586.58-1.05%19,370,000
Feb 24, 20266.536.686.516.656.652.15%17,089,200
Feb 13, 20266.526.586.496.516.51-0.46%11,396,600
Feb 12, 20266.606.616.506.546.54-0.76%13,648,800
Feb 11, 20266.576.636.566.596.59-10,212,990
Feb 10, 20266.576.656.546.596.590.30%15,682,400
Feb 9, 20266.486.586.476.576.572.34%15,198,900
Feb 6, 20266.466.486.366.426.42-0.77%9,704,704
Feb 5, 20266.456.516.416.476.470.47%11,563,200
Feb 4, 20266.466.466.396.446.44-0.46%11,308,360
Feb 3, 20266.406.476.356.476.471.89%12,897,009
Feb 2, 20266.396.496.336.356.350.16%15,383,356
Jan 30, 20266.326.436.306.346.34-0.47%12,561,580
Jan 29, 20266.366.496.256.376.37-0.31%16,338,610
Jan 28, 20266.486.536.376.396.39-1.24%13,578,990
Jan 27, 20266.506.566.346.476.47-0.77%14,956,100
Jan 26, 20266.696.716.446.526.52-2.83%26,492,390
Jan 23, 20266.716.736.686.716.710.15%18,950,427
Jan 22, 20266.656.706.616.706.701.06%15,815,281
Jan 21, 20266.616.666.566.636.63-0.15%12,089,330
Jan 20, 20266.686.746.596.646.64-0.75%16,032,470
Jan 19, 20266.606.696.576.696.690.45%14,426,960
Jan 16, 20266.806.836.606.666.66-2.20%26,377,240
Jan 15, 20267.017.016.736.816.81-2.58%31,398,180
Jan 14, 20266.937.046.816.996.991.60%51,477,860
Jan 13, 20267.087.106.796.886.88-1.57%47,736,800
Jan 12, 20266.807.046.806.996.994.02%50,889,780
Jan 9, 20266.556.756.546.726.722.28%33,252,470
Jan 8, 20266.456.586.426.576.571.70%22,651,920
Jan 7, 20266.536.536.436.466.46-1.07%19,565,780
Jan 6, 20266.486.546.476.536.530.46%20,808,230
Jan 5, 20266.396.526.376.506.501.72%22,063,375
Dec 31, 20256.326.426.286.396.391.27%15,267,550
Dec 30, 20256.336.376.286.316.31-0.47%12,431,400
Dec 29, 20256.366.416.326.346.34-0.63%10,670,800
Dec 26, 20256.376.446.356.386.38-14,545,700
Dec 25, 20256.306.406.286.386.380.95%12,898,000
Dec 24, 20256.286.346.286.326.320.80%9,889,084
Dec 23, 20256.396.426.246.276.27-1.88%13,611,780
Dec 22, 20256.406.466.386.396.39-0.31%11,254,400
Dec 19, 20256.386.436.336.416.410.47%14,194,200
Dec 18, 20256.216.506.206.386.381.43%19,898,300
Dec 17, 20256.206.346.156.296.291.62%13,033,300
Dec 16, 20256.436.456.186.196.19-4.18%21,899,770
Dec 15, 20256.406.486.316.466.460.31%15,403,700
Dec 12, 20256.416.496.336.446.44-0.31%17,011,130
Dec 11, 20256.756.766.466.466.46-4.30%33,036,900
Dec 10, 20256.826.866.706.756.75-1.89%26,783,400
Dec 9, 20256.977.186.866.886.880.44%41,441,580
Dec 8, 20256.726.946.726.856.851.63%30,102,885
Dec 5, 20256.726.776.466.746.740.15%35,070,900
Dec 4, 20257.077.136.706.736.73-5.61%50,264,660
Dec 3, 20257.427.427.087.137.13-4.30%54,424,540
Dec 2, 20257.327.587.287.457.450.95%53,679,870
Dec 1, 20257.327.477.247.387.38-0.40%54,098,570
Nov 28, 20257.297.457.237.417.410.68%71,352,370
Nov 27, 20257.887.997.337.367.36-5.40%130,302,500
Nov 26, 20257.037.786.997.787.7810.04%67,087,170
Nov 25, 20257.037.177.027.077.07-0.14%48,625,400
Nov 24, 20257.077.146.937.087.080.85%47,241,260
Nov 21, 20256.897.196.857.027.020.43%68,093,520
Nov 20, 20256.717.026.616.996.994.02%50,525,920
Nov 19, 20256.856.856.686.726.72-1.90%16,202,700
Nov 18, 20256.836.896.776.856.85-0.44%19,102,700
Nov 17, 20256.706.916.686.886.882.53%31,157,100
Nov 14, 20256.646.806.626.716.710.60%14,644,100
Nov 13, 20256.616.686.566.676.671.06%10,025,110
Nov 12, 20256.686.716.556.606.60-1.49%14,093,430
Nov 11, 20256.686.766.666.706.70-11,703,520
Nov 10, 20256.686.736.676.706.700.45%10,452,550
Nov 7, 20256.716.736.626.676.67-1.04%19,956,030
Nov 6, 20256.826.846.706.746.74-1.03%16,404,500
Nov 5, 20256.766.846.726.816.81-0.15%18,467,970
Nov 4, 20256.806.856.736.826.82-0.15%21,594,870
Nov 3, 20256.726.836.686.836.831.04%21,309,100
Oct 31, 20256.656.806.586.766.761.05%27,700,270
Oct 30, 20256.616.836.616.696.691.83%41,905,600
Oct 29, 20256.636.646.516.576.57-1.35%14,686,930
Oct 28, 20256.576.726.566.666.660.91%13,383,960
Oct 27, 20256.716.716.576.606.60-0.90%14,247,420
Oct 24, 20256.636.726.616.666.660.91%14,064,690
Oct 23, 20256.576.636.466.606.600.46%11,415,920
Oct 22, 20256.536.596.506.576.570.15%10,244,400
Oct 21, 20256.416.566.396.566.562.02%12,028,500
Oct 20, 20256.396.456.396.436.431.58%8,454,428
Oct 17, 20256.536.556.326.336.33-3.21%14,790,600
Oct 16, 20256.646.646.506.546.54-1.95%13,624,500
Oct 15, 20256.536.686.456.676.672.93%18,934,470
Oct 14, 20256.606.676.466.486.48-1.82%16,750,800
Oct 13, 20256.486.606.246.606.60-0.45%15,018,080
Oct 10, 20256.606.686.546.636.630.30%14,888,600