Beijing Oriental Yuhong Waterproof Technology Co., Ltd. (SHE:002271)
China
· Delayed Price · Currency is CNY 13.45
+0.22 (1.66%)
At close: Dec 5, 2025
SHE:002271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.25 | 13.66 | 13.12 | 13.45 | 13.45 | 1.66% | 32,373,130 |
| Dec 4, 2025 | 13.46 | 13.50 | 13.18 | 13.23 | 13.23 | -1.05% | 26,686,670 |
| Dec 3, 2025 | 13.55 | 13.80 | 13.35 | 13.37 | 13.37 | -0.74% | 47,585,700 |
| Dec 2, 2025 | 13.11 | 13.58 | 13.11 | 13.47 | 13.47 | 2.20% | 65,809,016 |
| Dec 1, 2025 | 12.62 | 13.40 | 12.60 | 13.18 | 13.18 | 5.27% | 75,715,490 |
| Nov 28, 2025 | 12.45 | 12.56 | 12.30 | 12.52 | 12.52 | -0.24% | 19,748,300 |
| Nov 27, 2025 | 12.50 | 12.72 | 11.93 | 12.55 | 12.55 | -0.24% | 56,954,757 |
| Nov 26, 2025 | 13.36 | 13.36 | 12.55 | 12.58 | 12.58 | -4.91% | 53,343,890 |
| Nov 25, 2025 | 13.15 | 13.34 | 12.92 | 13.23 | 13.23 | 0.84% | 40,392,920 |
| Nov 24, 2025 | 12.89 | 13.40 | 12.87 | 13.12 | 13.12 | 2.10% | 47,217,158 |
| Nov 21, 2025 | 13.08 | 13.38 | 12.85 | 12.85 | 12.85 | -2.06% | 48,258,410 |
| Nov 20, 2025 | 12.73 | 13.20 | 12.68 | 13.12 | 13.12 | 3.47% | 43,463,100 |
| Nov 19, 2025 | 12.72 | 12.76 | 12.61 | 12.68 | 12.68 | -0.08% | 10,648,050 |
| Nov 18, 2025 | 12.90 | 12.95 | 12.66 | 12.69 | 12.69 | -2.01% | 20,771,950 |
| Nov 17, 2025 | 13.04 | 13.09 | 12.71 | 12.95 | 12.95 | -0.61% | 24,090,730 |
| Nov 14, 2025 | 12.90 | 13.17 | 12.83 | 13.03 | 13.03 | 0.85% | 36,484,490 |
| Nov 13, 2025 | 12.80 | 13.00 | 12.64 | 12.92 | 12.92 | 0.62% | 28,840,710 |
| Nov 12, 2025 | 12.62 | 13.07 | 12.60 | 12.84 | 12.84 | 2.07% | 51,352,170 |
| Nov 11, 2025 | 12.77 | 12.78 | 12.58 | 12.58 | 12.58 | -0.94% | 15,933,750 |
| Nov 10, 2025 | 12.35 | 12.72 | 12.29 | 12.70 | 12.70 | 3.00% | 35,047,110 |
| Nov 7, 2025 | 12.54 | 12.55 | 12.31 | 12.33 | 12.33 | -1.67% | 28,169,380 |
| Nov 6, 2025 | 12.58 | 12.64 | 12.50 | 12.54 | 12.54 | -0.08% | 17,172,570 |
| Nov 5, 2025 | 12.45 | 12.67 | 12.40 | 12.55 | 12.55 | 0.08% | 18,187,050 |
| Nov 4, 2025 | 12.99 | 12.99 | 12.46 | 12.54 | 12.54 | -3.54% | 40,921,740 |
| Nov 3, 2025 | 12.96 | 13.17 | 12.95 | 13.00 | 13.00 | 0.78% | 22,611,200 |
| Oct 31, 2025 | 12.81 | 13.03 | 12.80 | 12.90 | 12.90 | 0.78% | 21,614,670 |
| Oct 30, 2025 | 13.09 | 13.18 | 12.79 | 12.80 | 12.80 | -2.14% | 36,656,940 |
| Oct 29, 2025 | 13.26 | 13.26 | 12.89 | 13.08 | 13.08 | -0.30% | 31,656,730 |
| Oct 28, 2025 | 13.16 | 13.60 | 13.09 | 13.12 | 13.12 | -1.13% | 42,616,040 |
| Oct 27, 2025 | 12.84 | 13.34 | 12.82 | 13.27 | 13.27 | 3.35% | 40,025,030 |
| Oct 24, 2025 | 13.02 | 13.06 | 12.82 | 12.84 | 12.84 | -1.23% | 22,677,690 |
| Oct 23, 2025 | 12.85 | 13.02 | 12.71 | 13.00 | 13.00 | 0.93% | 22,935,300 |
| Oct 22, 2025 | 12.88 | 13.00 | 12.82 | 12.88 | 12.88 | -0.39% | 19,961,440 |
| Oct 21, 2025 | 12.95 | 13.06 | 12.84 | 12.93 | 12.93 | -0.08% | 24,166,320 |
| Oct 20, 2025 | 13.03 | 13.13 | 12.82 | 12.94 | 12.94 | 0.15% | 22,158,560 |
| Oct 17, 2025 | 13.19 | 13.30 | 12.88 | 12.92 | 12.92 | -2.49% | 32,859,850 |
| Oct 16, 2025 | 13.44 | 13.65 | 13.17 | 13.25 | 13.25 | -1.85% | 44,424,800 |
| Oct 15, 2025 | 13.05 | 13.67 | 13.05 | 13.50 | 13.50 | 3.45% | 77,667,600 |
| Oct 14, 2025 | 12.96 | 13.13 | 12.89 | 13.05 | 13.05 | 0.54% | 47,551,000 |
| Oct 13, 2025 | 12.60 | 13.21 | 12.55 | 12.98 | 12.98 | 0.93% | 57,524,420 |
| Oct 10, 2025 | 12.37 | 13.03 | 12.35 | 12.86 | 12.86 | 3.71% | 67,549,160 |
| Oct 9, 2025 | 12.30 | 12.50 | 12.09 | 12.40 | 12.40 | 0.65% | 46,542,230 |
| Sep 30, 2025 | 12.36 | 12.41 | 12.22 | 12.32 | 12.32 | -0.24% | 23,810,240 |
| Sep 29, 2025 | 12.18 | 12.42 | 12.05 | 12.35 | 12.35 | 0.98% | 30,245,820 |
| Sep 26, 2025 | 12.30 | 12.43 | 12.15 | 12.23 | 12.23 | -1.29% | 24,141,750 |
| Sep 25, 2025 | 12.22 | 12.44 | 12.10 | 12.39 | 12.39 | 1.56% | 31,309,900 |
| Sep 24, 2025 | 12.15 | 12.32 | 12.02 | 12.20 | 12.20 | 0.91% | 26,619,060 |
| Sep 23, 2025 | 12.39 | 12.48 | 11.91 | 12.09 | 12.09 | -1.95% | 42,645,900 |
| Sep 22, 2025 | 12.57 | 12.59 | 12.24 | 12.33 | 12.33 | -2.61% | 34,473,060 |
| Sep 19, 2025 | 12.55 | 12.77 | 12.26 | 12.66 | 12.66 | 0.48% | 55,818,050 |
| Sep 18, 2025 | 12.74 | 12.82 | 12.50 | 12.60 | 12.60 | -1.10% | 53,908,410 |
| Sep 17, 2025 | 12.42 | 12.87 | 12.32 | 12.74 | 12.74 | 2.58% | 63,432,700 |
| Sep 16, 2025 | 12.07 | 12.47 | 11.97 | 12.42 | 12.42 | 2.64% | 59,816,800 |
| Sep 15, 2025 | 12.05 | 12.14 | 11.91 | 12.10 | 12.10 | 0.41% | 30,814,560 |
| Sep 12, 2025 | 11.84 | 12.36 | 11.82 | 12.05 | 12.05 | 1.69% | 66,004,060 |
| Sep 11, 2025 | 11.86 | 11.91 | 11.77 | 11.85 | 11.85 | -0.42% | 36,073,940 |
| Sep 10, 2025 | 11.77 | 11.98 | 11.65 | 11.90 | 11.90 | 1.02% | 39,565,280 |
| Sep 9, 2025 | 11.52 | 11.85 | 11.46 | 11.78 | 11.78 | 1.73% | 41,503,210 |
| Sep 8, 2025 | 11.51 | 11.67 | 11.43 | 11.58 | 11.58 | 0.96% | 32,653,990 |
| Sep 5, 2025 | 11.33 | 11.50 | 11.24 | 11.47 | 11.47 | 1.87% | 29,254,380 |
| Sep 4, 2025 | 11.23 | 11.37 | 11.13 | 11.26 | 11.26 | 0.36% | 27,255,870 |
| Sep 3, 2025 | 11.54 | 11.57 | 11.19 | 11.22 | 11.22 | -2.86% | 26,895,580 |
| Sep 2, 2025 | 11.71 | 11.72 | 11.41 | 11.55 | 11.55 | -1.28% | 32,731,170 |
| Sep 1, 2025 | 11.77 | 11.88 | 11.62 | 11.70 | 11.70 | -0.51% | 35,563,390 |
| Aug 29, 2025 | 11.66 | 11.97 | 11.65 | 11.76 | 11.76 | 1.38% | 50,289,880 |
| Aug 28, 2025 | 11.67 | 11.74 | 11.27 | 11.60 | 11.60 | -0.51% | 58,989,120 |
| Aug 27, 2025 | 11.85 | 11.93 | 11.66 | 11.66 | 11.66 | -8.91% | 71,979,400 |
| Aug 26, 2025 | 13.10 | 13.15 | 12.80 | 12.80 | 11.88 | -2.29% | 87,504,340 |
| Aug 25, 2025 | 12.79 | 13.19 | 12.76 | 13.10 | 12.15 | 2.83% | 77,080,650 |
| Aug 22, 2025 | 12.54 | 12.74 | 12.44 | 12.74 | 11.82 | 1.84% | 51,183,650 |
| Aug 21, 2025 | 12.50 | 12.70 | 12.47 | 12.51 | 11.61 | 0.81% | 54,627,310 |
| Aug 20, 2025 | 12.41 | 12.45 | 12.23 | 12.41 | 11.51 | -0.40% | 29,027,410 |
| Aug 19, 2025 | 12.12 | 12.50 | 12.11 | 12.46 | 11.56 | 2.89% | 57,998,680 |
| Aug 18, 2025 | 12.20 | 12.23 | 12.08 | 12.11 | 11.23 | -0.25% | 47,332,280 |
| Aug 15, 2025 | 12.02 | 12.24 | 12.02 | 12.14 | 11.26 | 0.91% | 28,863,560 |
| Aug 14, 2025 | 12.35 | 12.44 | 12.03 | 12.03 | 11.16 | -2.35% | 40,420,640 |
| Aug 13, 2025 | 12.49 | 12.50 | 12.25 | 12.32 | 11.43 | -1.44% | 38,976,560 |
| Aug 12, 2025 | 12.25 | 12.57 | 12.25 | 12.50 | 11.60 | -1.11% | 40,273,230 |
| Aug 11, 2025 | 12.50 | 12.74 | 12.49 | 12.64 | 11.73 | 1.94% | 39,592,500 |
| Aug 8, 2025 | 12.49 | 12.54 | 12.35 | 12.40 | 11.50 | -0.72% | 21,237,300 |
| Aug 7, 2025 | 12.58 | 12.65 | 12.30 | 12.49 | 11.59 | -0.48% | 32,478,690 |
| Aug 6, 2025 | 12.50 | 12.60 | 12.42 | 12.55 | 11.64 | 0.56% | 40,666,740 |
| Aug 5, 2025 | 11.93 | 12.50 | 11.93 | 12.48 | 11.58 | 4.61% | 66,978,760 |
| Aug 4, 2025 | 11.99 | 12.01 | 11.80 | 11.93 | 11.07 | 0.08% | 27,735,800 |
| Aug 1, 2025 | 12.14 | 12.24 | 11.88 | 11.92 | 11.06 | -0.91% | 42,166,440 |
| Jul 31, 2025 | 12.45 | 12.45 | 11.98 | 12.03 | 11.16 | -3.84% | 59,845,380 |
| Jul 30, 2025 | 12.40 | 12.78 | 12.33 | 12.51 | 11.61 | 0.64% | 48,608,140 |
| Jul 29, 2025 | 12.43 | 12.64 | 12.28 | 12.43 | 11.53 | 0.89% | 35,979,260 |
| Jul 28, 2025 | 12.30 | 12.41 | 12.19 | 12.32 | 11.43 | -0.73% | 34,919,830 |
| Jul 25, 2025 | 12.48 | 12.60 | 12.30 | 12.41 | 11.51 | 0.08% | 45,638,540 |
| Jul 24, 2025 | 12.29 | 12.50 | 12.05 | 12.40 | 11.50 | 0.40% | 51,560,430 |
| Jul 23, 2025 | 12.72 | 12.80 | 12.32 | 12.35 | 11.46 | -2.29% | 86,186,700 |
| Jul 22, 2025 | 11.99 | 12.71 | 11.83 | 12.64 | 11.73 | 6.49% | 143,538,500 |
| Jul 21, 2025 | 11.66 | 11.89 | 11.47 | 11.87 | 11.01 | 5.98% | 93,101,750 |
| Jul 18, 2025 | 11.36 | 11.38 | 11.18 | 11.20 | 10.39 | -0.62% | 19,522,080 |
| Jul 17, 2025 | 11.27 | 11.38 | 11.21 | 11.27 | 10.46 | -0.18% | 16,695,910 |
| Jul 16, 2025 | 11.25 | 11.37 | 11.18 | 11.29 | 10.47 | 0.44% | 22,253,530 |
| Jul 15, 2025 | 11.32 | 11.39 | 11.07 | 11.24 | 10.43 | -0.88% | 33,624,360 |
| Jul 14, 2025 | 11.52 | 11.52 | 11.29 | 11.34 | 10.52 | -1.56% | 30,079,950 |
| Jul 11, 2025 | 11.68 | 11.69 | 11.50 | 11.52 | 10.69 | -1.37% | 30,668,010 |