Skip to main content
Shanghai Yanhua Smartech Group Co., Ltd. (SHE:002178)
China flag China · Delayed Price · Currency is CNY
5.83
-0.23 (-3.80%)
Apr 30, 2026, 11:54 AM CST

SHE:002178 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.016.105.986.066.061.00%11,733,540
Apr 28, 20266.126.125.996.006.00-2.12%13,690,500
Apr 27, 20266.066.155.986.136.130.49%15,314,410
Apr 24, 20266.036.126.016.106.102.18%15,400,504
Apr 23, 20266.066.125.935.975.97-1.32%11,721,005
Apr 22, 20266.006.065.976.056.050.33%9,143,590
Apr 21, 20266.026.045.936.036.03-0.17%12,662,330
Apr 20, 20266.026.086.006.046.04-0.33%8,994,300
Apr 17, 20266.116.156.026.066.06-1.30%10,822,800
Apr 16, 20266.056.166.016.146.141.82%11,444,360
Apr 15, 20266.156.176.036.036.03-1.95%11,775,900
Apr 14, 20266.266.286.086.156.15-0.65%13,899,600
Apr 13, 20266.196.226.116.196.190.32%8,865,460
Apr 10, 20266.256.266.166.176.17-0.16%10,436,700
Apr 9, 20266.296.316.166.186.18-2.22%12,829,600
Apr 8, 20266.196.336.166.326.324.12%17,027,800
Apr 7, 20266.006.095.956.076.071.17%9,191,000
Apr 3, 20266.206.245.966.006.00-2.91%13,407,000
Apr 2, 20266.266.386.156.186.18-2.22%12,924,670
Apr 1, 20266.256.476.196.326.323.10%21,469,300
Mar 31, 20266.256.326.136.136.13-1.29%13,969,640
Mar 30, 20266.036.225.986.216.211.80%17,274,100
Mar 27, 20265.966.125.936.106.101.67%11,549,000
Mar 26, 20266.196.235.986.006.00-3.07%17,347,090
Mar 25, 20266.116.226.096.196.191.48%15,724,700
Mar 24, 20266.026.135.876.106.104.45%21,039,400
Mar 23, 20266.066.115.805.845.84-5.96%25,875,500
Mar 20, 20266.596.646.216.216.21-5.91%29,449,900
Mar 19, 20266.606.746.556.606.60-0.90%21,119,200
Mar 18, 20266.556.736.506.666.662.62%20,949,700
Mar 17, 20266.776.786.486.496.49-4.14%24,614,100
Mar 16, 20266.576.796.566.776.773.52%33,305,902
Mar 13, 20266.706.736.516.546.54-2.53%24,755,900
Mar 12, 20266.786.846.666.716.71-1.90%27,982,010
Mar 11, 20266.816.926.746.846.84-41,168,162
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