Skip to main content
Beijing Oriental Yuhong Waterproof Technology Co., Ltd. (SHE:002271)
China flag China · Delayed Price · Currency is CNY
15.19
-0.16 (-1.04%)
Apr 29, 2026, 12:24 PM CST

SHE:002271 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0515.5314.9715.3515.351.99%52,900,663
Apr 27, 202615.1315.4315.0015.0515.05-0.13%41,048,323
Apr 24, 202615.3015.3814.9915.0715.07-2.27%37,587,355
Apr 23, 202615.6215.9215.2215.4215.42-1.72%35,903,474
Apr 22, 202615.2715.7615.1215.6915.692.48%41,626,882
Apr 21, 202615.7015.8515.2415.3115.31-2.23%46,697,070
Apr 20, 202616.2916.3115.6015.6615.66-3.87%75,233,115
Apr 17, 202617.3417.4815.9116.2916.29-1.63%123,570,800
Apr 16, 202616.3016.6816.2016.5616.561.78%29,507,900
Apr 15, 202616.3416.9416.1516.2716.270.31%29,338,179
Apr 14, 202616.3016.3015.9516.2216.220.75%42,145,321
Apr 13, 202615.5516.4015.5416.1016.102.61%49,583,010
Apr 10, 202615.8816.2715.6715.6915.69-0.76%30,178,980
Apr 9, 202615.9816.0215.7115.8115.81-1.68%27,988,190
Apr 8, 202615.5916.2015.5416.0816.086.49%49,190,840
Apr 7, 202615.0915.3014.9515.1015.10-19,437,300
Apr 3, 202615.5415.6014.9715.1015.10-2.96%21,389,130
Apr 2, 202615.6115.6215.3115.5615.56-0.26%24,891,510
Apr 1, 202615.6115.8315.5315.6015.601.89%32,133,080
Mar 31, 202615.3515.8315.3015.3115.31-0.33%35,686,990
Mar 30, 202615.0515.6114.2515.3615.360.20%60,221,970
Mar 27, 202615.0715.5515.0615.3315.33-0.78%28,109,810
Mar 26, 202615.3715.7515.2215.4515.450.32%34,836,430
Mar 25, 202615.4115.7215.2815.4015.401.25%42,512,140
Mar 24, 202614.3015.2513.9915.2115.218.26%65,204,610
Mar 23, 202614.5014.6113.9514.0514.05-4.75%42,665,070
Mar 20, 202614.9215.1014.7314.7514.75-0.67%33,397,310
Mar 19, 202615.4815.5414.7514.8514.85-5.53%46,911,670
Mar 18, 202615.7915.8115.4015.7215.72-0.13%25,462,280
Mar 17, 202615.6016.3215.5615.7415.741.75%53,086,960
Mar 16, 202616.2516.4815.3215.4715.47-4.98%68,292,100
Mar 13, 202616.6417.2816.1716.2816.28-2.16%60,896,580
Mar 12, 202616.7017.0716.4416.6416.64-1.19%36,228,920
Mar 11, 202617.0617.2416.7916.8416.84-0.71%40,167,120
Mar 10, 202616.5717.0616.5716.9616.963.10%32,868,140
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%39,286,950
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%50,208,400
Feb 12, 202617.7917.9417.6617.8217.82-0.28%25,730,850
Feb 11, 202617.6718.1817.3117.8717.870.96%48,629,200
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%85,600,480
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%72,853,340
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%56,995,580
Jan 20, 202614.3615.4414.3215.3715.377.03%79,919,080
Jan 19, 202614.0014.4813.8914.3614.361.92%30,572,500
Jan 16, 202614.3414.4214.0214.0914.09-1.47%27,502,060
Jan 15, 202614.2514.3914.1514.3014.300.21%30,078,200
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%23,619,820
Dec 23, 202513.6613.6613.4113.5213.52-0.73%22,816,780
Dec 22, 202513.6313.6713.4313.6213.620.52%26,667,050
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%27,501,200
Dec 9, 202513.1313.3312.8712.9012.90-2.20%26,168,310
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%65,809,010
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%56,954,750