Zhejiang Yasha Decoration Co.,Ltd (SHE:002375)
China
· Delayed Price · Currency is CNY 4.160
+0.020 (0.48%)
Apr 29, 2026, 3:04 PM CST
SHE:002375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 0.48% | 18,814,820 |
| Apr 28, 2026 | 4.09 | 4.19 | 4.08 | 4.14 | 4.14 | 2.48% | 23,745,481 |
| Apr 27, 2026 | 4.08 | 4.09 | 4.00 | 4.04 | 4.04 | -0.98% | 17,919,861 |
| Apr 24, 2026 | 4.22 | 4.23 | 4.06 | 4.08 | 4.08 | -3.77% | 32,879,636 |
| Apr 23, 2026 | 4.15 | 4.35 | 4.12 | 4.24 | 4.24 | 1.68% | 43,149,352 |
| Apr 22, 2026 | 4.14 | 4.19 | 4.10 | 4.17 | 4.17 | 1.96% | 20,435,500 |
| Apr 21, 2026 | 4.00 | 4.20 | 3.99 | 4.09 | 4.09 | 2.00% | 23,216,700 |
| Apr 20, 2026 | 3.99 | 4.06 | 3.94 | 4.01 | 4.01 | 0.75% | 21,581,325 |
| Apr 17, 2026 | 3.92 | 4.09 | 3.92 | 3.98 | 3.98 | 2.05% | 25,954,573 |
| Apr 16, 2026 | 3.87 | 3.91 | 3.85 | 3.90 | 3.90 | 0.78% | 9,797,405 |
| Apr 15, 2026 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | -0.51% | 11,025,881 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.83 | 3.89 | 3.89 | 0.26% | 10,426,200 |
| Apr 13, 2026 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | -0.26% | 7,066,500 |
| Apr 10, 2026 | 3.87 | 3.93 | 3.87 | 3.89 | 3.89 | 1.04% | 9,981,332 |
| Apr 9, 2026 | 3.94 | 3.95 | 3.83 | 3.85 | 3.85 | -2.04% | 11,273,800 |
| Apr 8, 2026 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | 2.88% | 11,453,610 |
| Apr 7, 2026 | 3.74 | 3.83 | 3.71 | 3.82 | 3.82 | 2.41% | 11,133,400 |
| Apr 3, 2026 | 3.90 | 3.90 | 3.72 | 3.73 | 3.73 | -4.36% | 12,743,950 |
| Apr 2, 2026 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.76% | 8,286,700 |
| Apr 1, 2026 | 3.97 | 4.02 | 3.91 | 3.93 | 3.93 | 0.26% | 11,226,600 |
| Mar 31, 2026 | 3.92 | 4.02 | 3.91 | 3.92 | 3.92 | -0.51% | 10,375,800 |
| Mar 30, 2026 | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | 1.55% | 12,438,450 |
| Mar 27, 2026 | 3.82 | 3.89 | 3.80 | 3.88 | 3.88 | 0.52% | 10,154,000 |
| Mar 26, 2026 | 3.88 | 3.95 | 3.84 | 3.86 | 3.86 | -0.77% | 10,010,900 |
| Mar 25, 2026 | 3.83 | 3.91 | 3.81 | 3.89 | 3.89 | 1.83% | 13,766,700 |
| Mar 24, 2026 | 3.76 | 3.82 | 3.68 | 3.82 | 3.82 | 3.24% | 19,141,060 |
| Mar 23, 2026 | 3.89 | 3.90 | 3.66 | 3.70 | 3.70 | -6.09% | 23,896,980 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -2.96% | 14,277,180 |
| Mar 19, 2026 | 4.12 | 4.15 | 4.03 | 4.06 | 4.06 | -2.40% | 12,694,800 |
| Mar 18, 2026 | 4.19 | 4.20 | 4.12 | 4.16 | 4.16 | -0.48% | 10,910,400 |
| Mar 17, 2026 | 4.21 | 4.27 | 4.18 | 4.18 | 4.18 | -0.71% | 13,496,690 |
| Mar 16, 2026 | 4.20 | 4.25 | 4.15 | 4.21 | 4.21 | 0.48% | 12,409,200 |
| Mar 13, 2026 | 4.21 | 4.27 | 4.18 | 4.19 | 4.19 | -0.71% | 14,372,390 |
| Mar 12, 2026 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | -0.24% | 13,568,300 |
| Mar 11, 2026 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | 0.48% | 12,375,000 |
| Mar 10, 2026 | 4.20 | 4.23 | 4.18 | 4.21 | 4.21 | 1.20% | 13,581,300 |
| Mar 9, 2026 | 4.12 | 4.19 | 4.09 | 4.16 | 4.16 | -0.72% | 16,824,320 |
| Mar 6, 2026 | 4.11 | 4.19 | 4.09 | 4.19 | 4.19 | 1.95% | 14,766,400 |
| Mar 5, 2026 | 4.10 | 4.15 | 4.08 | 4.11 | 4.11 | 2.49% | 16,756,700 |
| Mar 4, 2026 | 4.06 | 4.10 | 3.99 | 4.01 | 4.01 | -1.96% | 23,168,520 |
| Mar 3, 2026 | 4.21 | 4.26 | 4.08 | 4.09 | 4.09 | -2.85% | 27,210,440 |
| Mar 2, 2026 | 4.25 | 4.26 | 4.16 | 4.21 | 4.21 | -2.77% | 23,042,120 |
| Feb 27, 2026 | 4.28 | 4.34 | 4.27 | 4.33 | 4.33 | 0.70% | 12,813,890 |
| Feb 26, 2026 | 4.38 | 4.39 | 4.28 | 4.30 | 4.30 | -1.83% | 18,291,500 |
| Feb 25, 2026 | 4.33 | 4.41 | 4.33 | 4.38 | 4.38 | 1.15% | 17,624,800 |
| Feb 24, 2026 | 4.30 | 4.34 | 4.27 | 4.33 | 4.33 | 1.64% | 17,686,000 |
| Feb 13, 2026 | 4.34 | 4.36 | 4.25 | 4.26 | 4.26 | -2.07% | 21,321,300 |
| Feb 12, 2026 | 4.48 | 4.48 | 4.33 | 4.35 | 4.35 | -2.25% | 24,198,400 |
| Feb 11, 2026 | 4.46 | 4.56 | 4.41 | 4.45 | 4.45 | 0.23% | 22,909,050 |
| Feb 10, 2026 | 4.51 | 4.51 | 4.39 | 4.44 | 4.44 | -1.55% | 23,879,150 |
| Feb 9, 2026 | 4.54 | 4.60 | 4.44 | 4.51 | 4.51 | 0.89% | 39,018,700 |
| Feb 6, 2026 | 4.49 | 4.54 | 4.42 | 4.47 | 4.47 | -1.32% | 44,745,250 |
| Feb 5, 2026 | 4.56 | 4.71 | 4.49 | 4.53 | 4.53 | 1.12% | 83,913,890 |
| Feb 4, 2026 | 4.42 | 4.66 | 4.38 | 4.48 | 4.48 | 5.66% | 84,794,750 |
| Feb 3, 2026 | 4.15 | 4.27 | 4.10 | 4.24 | 4.24 | 2.66% | 18,749,430 |
| Feb 2, 2026 | 4.20 | 4.23 | 4.12 | 4.13 | 4.13 | -1.90% | 16,743,947 |
| Jan 30, 2026 | 4.24 | 4.28 | 4.17 | 4.21 | 4.21 | -0.71% | 19,492,800 |
| Jan 29, 2026 | 4.19 | 4.28 | 4.16 | 4.24 | 4.24 | 0.71% | 25,053,000 |
| Jan 28, 2026 | 4.17 | 4.25 | 4.15 | 4.21 | 4.21 | 0.96% | 21,502,580 |
| Jan 27, 2026 | 4.18 | 4.21 | 4.09 | 4.17 | 4.17 | -0.24% | 19,529,100 |
| Jan 26, 2026 | 4.23 | 4.24 | 4.15 | 4.18 | 4.18 | -0.95% | 19,531,400 |
| Jan 23, 2026 | 4.19 | 4.22 | 4.16 | 4.22 | 4.22 | 0.72% | 16,892,190 |
| Jan 22, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 0.96% | 16,342,040 |
| Jan 21, 2026 | 4.11 | 4.21 | 4.09 | 4.15 | 4.15 | 0.73% | 18,681,100 |
| Jan 20, 2026 | 4.09 | 4.14 | 4.07 | 4.12 | 4.12 | 0.73% | 15,904,520 |
| Jan 19, 2026 | 4.06 | 4.10 | 4.02 | 4.09 | 4.09 | 0.74% | 15,235,020 |
| Jan 16, 2026 | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.25% | 21,311,150 |
| Jan 15, 2026 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | -1.45% | 24,339,900 |
| Jan 14, 2026 | 4.13 | 4.20 | 4.08 | 4.13 | 4.13 | -0.48% | 28,409,660 |
| Jan 13, 2026 | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.48% | 28,489,960 |
| Jan 12, 2026 | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | 0.48% | 26,564,320 |
| Jan 9, 2026 | 4.13 | 4.18 | 4.10 | 4.15 | 4.15 | 0.97% | 30,100,097 |
| Jan 8, 2026 | 4.13 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 31,526,000 |
| Jan 7, 2026 | 4.22 | 4.28 | 4.11 | 4.13 | 4.13 | -1.90% | 69,812,270 |
| Jan 6, 2026 | 4.04 | 4.44 | 3.98 | 4.21 | 4.21 | 4.21% | 99,297,690 |
| Jan 5, 2026 | 3.81 | 4.12 | 3.80 | 4.04 | 4.04 | 6.60% | 47,407,410 |
| Dec 31, 2025 | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | - | 11,761,180 |
| Dec 30, 2025 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -1.04% | 12,149,700 |
| Dec 29, 2025 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -1.03% | 17,138,110 |
| Dec 26, 2025 | 3.78 | 4.00 | 3.78 | 3.87 | 3.87 | 2.11% | 30,782,358 |
| Dec 25, 2025 | 3.79 | 3.80 | 3.77 | 3.79 | 3.79 | 0.26% | 7,139,317 |
| Dec 24, 2025 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 8,681,800 |
| Dec 23, 2025 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -1.31% | 9,544,778 |
| Dec 22, 2025 | 3.82 | 3.85 | 3.80 | 3.82 | 3.82 | 0.26% | 8,762,290 |
| Dec 19, 2025 | 3.75 | 3.83 | 3.73 | 3.81 | 3.81 | 1.60% | 10,380,525 |
| Dec 18, 2025 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | 1.35% | 11,056,602 |
| Dec 17, 2025 | 3.68 | 3.72 | 3.65 | 3.70 | 3.70 | 0.27% | 12,534,100 |
| Dec 16, 2025 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -1.07% | 11,533,900 |
| Dec 15, 2025 | 3.71 | 3.77 | 3.67 | 3.73 | 3.73 | 0.27% | 12,703,730 |
| Dec 12, 2025 | 3.80 | 3.81 | 3.72 | 3.72 | 3.72 | -1.85% | 14,435,330 |
| Dec 11, 2025 | 3.87 | 3.88 | 3.79 | 3.79 | 3.79 | -2.07% | 13,007,130 |
| Dec 10, 2025 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | 0.52% | 11,306,600 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | -1.53% | 11,730,740 |
| Dec 8, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | -0.51% | 11,917,100 |
| Dec 5, 2025 | 3.88 | 3.93 | 3.85 | 3.93 | 3.93 | 1.29% | 9,966,800 |
| Dec 4, 2025 | 3.95 | 3.96 | 3.85 | 3.88 | 3.88 | -1.52% | 12,423,080 |
| Dec 3, 2025 | 3.96 | 3.98 | 3.91 | 3.94 | 3.94 | -0.51% | 9,716,601 |
| Dec 2, 2025 | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | 0.25% | 13,482,500 |
| Dec 1, 2025 | 3.95 | 4.01 | 3.95 | 3.95 | 3.95 | -0.75% | 12,543,870 |
| Nov 28, 2025 | 3.92 | 3.98 | 3.89 | 3.98 | 3.98 | 1.27% | 12,074,750 |