Skip to main content
Beijing Oriental Yuhong Waterproof Technology Co., Ltd. (SHE:002271)
China flag China · Delayed Price · Currency is CNY
16.45
-0.66 (-3.86%)
Mar 9, 2026, 3:04 PM CST

SHE:002271 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7116.8016.0216.4516.45-3.86%63,066,930
Mar 6, 202616.8817.3316.7817.1117.110.35%41,272,400
Mar 5, 202617.5317.5716.9017.0517.05-1.45%44,178,810
Mar 4, 202617.3017.8817.0417.3017.30-2.81%46,951,160
Mar 3, 202619.0019.0817.6517.8017.80-5.82%69,615,660
Mar 2, 202617.7719.2517.7718.9018.905.00%67,499,500
Feb 27, 202618.0018.4117.7718.0018.00-0.72%39,286,954
Feb 26, 202618.9018.9018.0818.1318.13-3.31%63,687,210
Feb 25, 202617.3018.9117.2218.7518.759.08%89,722,460
Feb 24, 202617.3817.4517.0917.1917.190.94%32,433,980
Feb 13, 202617.7017.7716.9317.0317.03-4.43%50,208,405
Feb 12, 202617.7917.9417.6617.8217.82-0.28%25,730,852
Feb 11, 202617.6718.1817.3117.8717.870.96%48,629,209
Feb 10, 202618.2818.3317.6117.7017.70-3.17%45,027,460
Feb 9, 202618.0718.4017.7318.2818.281.73%45,034,000
Feb 6, 202618.2618.4517.8017.9717.97-1.64%58,029,740
Feb 5, 202618.2618.9918.1418.2718.270.05%85,600,484
Feb 4, 202617.0818.3816.9618.2618.266.97%79,506,890
Feb 3, 202616.5017.1316.4817.0717.075.05%53,278,600
Feb 2, 202617.1017.1016.1916.2516.25-5.96%67,748,700
Jan 30, 202617.8018.0116.9317.2817.28-3.73%72,853,344
Jan 29, 202616.5018.2016.4617.9517.957.87%95,116,420
Jan 28, 202616.1916.8815.9516.6416.64-1.25%83,101,590
Jan 27, 202616.8517.1216.6416.8516.85-0.35%40,295,220
Jan 26, 202617.2117.2116.5616.9116.91-2.20%65,590,390
Jan 23, 202616.8817.3416.5017.2917.291.65%70,056,990
Jan 22, 202615.7317.1915.6617.0117.018.14%94,750,020
Jan 21, 202615.2915.9015.1815.7315.732.34%56,995,588
Jan 20, 202614.3615.4414.3215.3715.377.03%79,919,080
Jan 19, 202614.0014.4813.8914.3614.361.92%30,572,507
Jan 16, 202614.3414.4214.0214.0914.09-1.47%27,502,068
Jan 15, 202614.2514.3914.1514.3014.300.21%30,078,204
Jan 14, 202614.2914.4514.0514.2714.27-0.07%39,963,670
Jan 13, 202614.5614.5914.2314.2814.28-2.46%32,161,320
Jan 12, 202614.6314.6814.4414.6414.64-34,809,460
Jan 9, 202614.6514.7414.4614.6414.640.34%37,411,240
Jan 8, 202613.9314.6613.8514.5914.594.44%58,690,920
Jan 7, 202614.2414.4913.9313.9713.97-1.90%31,976,440
Jan 6, 202614.0414.4013.9014.2414.241.35%40,010,360
Jan 5, 202613.6014.1613.5914.0514.053.38%48,764,100
Dec 31, 202513.6113.8513.4813.5913.590.37%28,619,970
Dec 30, 202513.7113.7713.5113.5413.54-1.67%26,516,560
Dec 29, 202514.0414.0613.7213.7713.77-1.29%33,448,340
Dec 26, 202513.4613.9813.4013.9513.953.41%52,605,290
Dec 25, 202513.4913.5513.3413.4913.49-20,679,670
Dec 24, 202513.3613.6313.2913.4913.49-0.22%23,619,824
Dec 23, 202513.6613.6613.4113.5213.52-0.73%22,816,786
Dec 22, 202513.6313.6713.4313.6213.620.52%26,667,052
Dec 19, 202513.3513.7013.2713.5513.551.50%31,920,470
Dec 18, 202513.4113.4713.2813.3513.35-0.45%19,323,450
Dec 17, 202513.2013.4813.0313.4113.411.28%35,918,730
Dec 16, 202513.4013.5313.0013.2413.24-1.19%32,086,230
Dec 15, 202513.0013.4412.8313.4013.401.59%51,149,190
Dec 12, 202512.9713.2112.8513.1913.191.54%60,308,060
Dec 11, 202513.0213.0812.8712.9912.99-0.76%21,444,650
Dec 10, 202512.8613.2212.7413.0913.091.47%27,501,202
Dec 9, 202513.1313.3312.8712.9012.90-2.20%26,168,316
Dec 8, 202513.4513.4813.1213.1913.19-1.93%41,107,730
Dec 5, 202513.2513.6613.1213.4513.451.66%32,373,130
Dec 4, 202513.4613.5013.1813.2313.23-1.05%26,686,670
Dec 3, 202513.5513.8013.3513.3713.37-0.74%47,585,700
Dec 2, 202513.1113.5813.1113.4713.472.20%65,809,016
Dec 1, 202512.6213.4012.6013.1813.185.27%75,715,490
Nov 28, 202512.4512.5612.3012.5212.52-0.24%19,748,300
Nov 27, 202512.5012.7211.9312.5512.55-0.24%56,954,757
Nov 26, 202513.3613.3612.5512.5812.58-4.91%53,343,890
Nov 25, 202513.1513.3412.9213.2313.230.84%40,392,920
Nov 24, 202512.8913.4012.8713.1213.122.10%47,217,158
Nov 21, 202513.0813.3812.8512.8512.85-2.06%48,258,410
Nov 20, 202512.7313.2012.6813.1213.123.47%43,463,100
Nov 19, 202512.7212.7612.6112.6812.68-0.08%10,648,050
Nov 18, 202512.9012.9512.6612.6912.69-2.01%20,771,950
Nov 17, 202513.0413.0912.7112.9512.95-0.61%24,090,730
Nov 14, 202512.9013.1712.8313.0313.030.85%36,484,490
Nov 13, 202512.8013.0012.6412.9212.920.62%28,840,710
Nov 12, 202512.6213.0712.6012.8412.842.07%51,352,170
Nov 11, 202512.7712.7812.5812.5812.58-0.94%15,933,750
Nov 10, 202512.3512.7212.2912.7012.703.00%35,047,110
Nov 7, 202512.5412.5512.3112.3312.33-1.67%28,169,380
Nov 6, 202512.5812.6412.5012.5412.54-0.08%17,172,570
Nov 5, 202512.4512.6712.4012.5512.550.08%18,187,050
Nov 4, 202512.9912.9912.4612.5412.54-3.54%40,921,740
Nov 3, 202512.9613.1712.9513.0013.000.78%22,611,200
Oct 31, 202512.8113.0312.8012.9012.900.78%21,614,670
Oct 30, 202513.0913.1812.7912.8012.80-2.14%36,656,940
Oct 29, 202513.2613.2612.8913.0813.08-0.30%31,656,730
Oct 28, 202513.1613.6013.0913.1213.12-1.13%42,616,040
Oct 27, 202512.8413.3412.8213.2713.273.35%40,025,030
Oct 24, 202513.0213.0612.8212.8412.84-1.23%22,677,690
Oct 23, 202512.8513.0212.7113.0013.000.93%22,935,300
Oct 22, 202512.8813.0012.8212.8812.88-0.39%19,961,440
Oct 21, 202512.9513.0612.8412.9312.93-0.08%24,166,320
Oct 20, 202513.0313.1312.8212.9412.940.15%22,158,560
Oct 17, 202513.1913.3012.8812.9212.92-2.49%32,859,850
Oct 16, 202513.4413.6513.1713.2513.25-1.85%44,424,800
Oct 15, 202513.0513.6713.0513.5013.503.45%77,667,600
Oct 14, 202512.9613.1312.8913.0513.050.54%47,551,000
Oct 13, 202512.6013.2112.5512.9812.980.93%57,524,420
Oct 10, 202512.3713.0312.3512.8612.863.71%67,549,160
Oct 9, 202512.3012.5012.0912.4012.400.65%46,542,230