Skip to main content
Shanghai Yaoji Technology Co., Ltd. (SHE:002605)
China flag China · Delayed Price · Currency is CNY
23.14
-0.48 (-2.03%)
Mar 10, 2026, 9:25 AM CST

Shanghai Yaoji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3523.6623.2823.6223.620.77%5,407,302
Mar 5, 202623.6023.8223.2823.4423.440.69%6,020,189
Mar 4, 202623.4023.6823.2523.2823.28-1.06%5,049,852
Mar 3, 202624.0024.2023.4623.5323.53-1.92%7,206,776
Mar 2, 202624.6624.6823.8023.9923.99-4.19%9,746,000
Feb 27, 202624.7525.0624.7525.0425.040.72%4,917,548
Feb 26, 202625.4525.5424.7224.8624.86-2.05%12,150,511
Feb 25, 202625.5225.6625.3125.3825.38-0.35%7,697,700
Feb 24, 202626.4026.6825.3925.4725.47-3.45%9,692,299
Feb 13, 202626.7026.9926.3526.3826.38-2.22%7,521,800
Feb 12, 202626.8627.1026.3026.9826.980.41%10,665,810
Feb 11, 202627.1727.1726.7926.8726.87-2.26%13,263,570
Feb 10, 202626.2527.6626.0127.4927.495.04%25,683,870
Feb 9, 202625.8926.3025.6126.1726.172.63%10,788,152
Feb 6, 202625.4425.9724.9725.5025.50-0.39%8,561,581
Feb 5, 202625.5026.0425.5025.6025.60-0.74%5,897,782
Feb 4, 202625.6726.6725.4325.7925.79-0.12%8,868,300
Feb 3, 202625.4825.8725.1825.8225.822.54%7,675,565
Feb 2, 202625.7526.1825.1825.1825.18-3.12%7,984,494
Jan 30, 202626.5026.5925.8925.9925.99-3.06%10,200,600
Jan 29, 202626.3127.4925.7126.8126.811.94%19,868,330
Jan 28, 202626.3826.6726.2426.3026.30-0.11%9,937,900
Jan 27, 202626.3026.6525.7126.3326.330.11%8,805,888
Jan 26, 202627.0027.1725.9226.3026.30-2.38%12,581,200
Jan 23, 202626.6227.0626.3526.9426.941.55%15,800,900
Jan 22, 202626.4527.0026.3026.5326.530.26%11,384,253
Jan 21, 202626.2726.7826.1026.4626.46-0.26%12,289,500
Jan 20, 202627.3627.7226.3626.5326.53-2.82%15,074,840
Jan 19, 202627.6127.8026.9127.3027.30-2.33%18,469,500
Jan 16, 202629.0129.0927.5727.9527.95-3.95%26,442,920
Jan 15, 202629.2030.0128.5029.1029.10-2.22%30,741,461
Jan 14, 202627.6431.1427.5229.7629.765.12%58,905,370
Jan 13, 202628.4929.5226.8428.3128.312.46%54,415,239
Jan 12, 202625.3527.6325.3027.6327.639.99%44,634,420
Jan 9, 202624.2025.1224.0925.1225.123.54%15,538,290
Jan 8, 202623.7024.4523.6424.2624.262.06%9,520,900
Jan 7, 202624.0024.2623.7023.7723.77-1.12%6,706,949
Jan 6, 202623.8824.0823.7624.0424.040.38%7,189,200
Jan 5, 202623.3923.9523.3923.9523.952.79%7,910,080
Dec 31, 202523.3323.4123.1023.3023.300.09%3,956,700
Dec 30, 202523.3123.4923.2023.2823.28-0.09%3,898,700
Dec 29, 202523.5023.5223.3023.3023.30-1.19%3,397,253
Dec 26, 202523.8023.8623.4223.5823.58-0.63%4,247,300
Dec 25, 202523.4223.8323.4223.7323.730.89%5,057,502
Dec 24, 202523.5523.5523.3023.5223.52-0.13%4,345,500
Dec 23, 202523.2523.6623.0123.5523.551.20%8,262,300
Dec 22, 202523.3023.4023.2023.2723.27-0.09%3,199,800
Dec 19, 202523.2123.3523.0623.2923.290.34%4,150,600
Dec 18, 202522.7823.4722.6523.2123.211.71%5,493,460
Dec 17, 202522.5922.9322.4022.8222.821.06%3,404,360
Dec 16, 202522.9022.9722.5022.5822.58-1.70%3,491,402
Dec 15, 202523.1323.2922.9222.9722.97-0.78%2,896,771
Dec 12, 202522.9823.2622.7623.1523.150.74%3,242,746
Dec 11, 202523.3423.3422.9022.9822.98-1.54%3,372,702
Dec 10, 202523.0523.3722.9123.3423.340.95%3,958,191
Dec 9, 202523.1123.3823.0223.1223.12-0.17%3,762,400
Dec 8, 202523.0323.3122.9823.1623.160.35%4,483,145
Dec 5, 202522.8823.1322.7423.0823.080.87%3,051,104
Dec 4, 202523.3923.3922.6622.8822.88-1.80%5,524,741
Dec 3, 202523.7023.7623.2423.3023.30-1.56%3,610,037
Dec 2, 202524.0624.0623.5923.6723.67-1.66%3,828,304
Dec 1, 202523.6924.0823.6924.0724.072.16%5,568,569
Nov 28, 202523.6123.7623.2323.5623.56-0.59%4,252,514
Nov 27, 202523.8024.0523.6923.7023.70-0.80%3,307,897
Nov 26, 202523.9624.2323.8823.8923.89-1.16%4,568,300
Nov 25, 202523.9024.5523.8024.1724.170.71%12,487,300
Nov 24, 202523.6724.0623.3024.0024.001.39%7,515,004
Nov 21, 202524.0024.1923.3923.6723.67-2.03%5,464,600
Nov 20, 202525.0325.1524.0624.1624.16-3.48%7,448,130
Nov 19, 202525.3925.3925.0125.0325.03-1.07%2,778,733
Nov 18, 202525.0925.3325.0025.3025.300.60%2,809,533
Nov 17, 202525.3025.3424.9025.1525.15-0.83%4,997,572
Nov 14, 202525.4425.6525.3425.3625.36-0.78%3,484,200
Nov 13, 202525.4225.5925.2125.5625.560.47%3,588,467
Nov 12, 202525.3725.4525.1525.4425.440.36%3,885,557
Nov 11, 202525.5525.5525.3325.3525.35-0.71%4,112,290
Nov 10, 202525.5525.6625.4025.5325.53-0.04%5,258,900
Nov 7, 202525.6925.7225.5025.5425.54-0.39%3,548,399
Nov 6, 202525.7425.7525.5525.6425.64-0.39%3,726,211
Nov 5, 202525.5725.8025.5325.7425.74-0.27%2,858,300
Nov 4, 202526.1026.1025.6525.8125.81-1.41%3,976,700
Nov 3, 202526.0626.2825.9526.1826.180.93%5,602,169
Oct 31, 202525.5326.0025.5225.9425.941.57%5,164,603
Oct 30, 202525.9625.9625.4325.5425.54-1.66%4,699,700
Oct 29, 202525.5525.9725.5525.9725.971.13%3,922,824
Oct 28, 202525.9025.9525.6325.6825.68-0.85%3,090,144
Oct 27, 202525.8726.0025.7225.9025.900.15%4,597,541
Oct 24, 202525.6225.8625.5125.8625.860.94%3,749,733
Oct 23, 202525.5325.6525.1825.6225.620.47%2,806,600
Oct 22, 202525.5525.7225.4125.5025.50-0.20%3,245,200
Oct 21, 202525.3025.5625.1225.5525.551.35%3,820,100
Oct 20, 202525.9526.0525.0825.2125.21-2.17%8,516,367
Oct 17, 202526.1526.4025.7125.7725.77-1.68%5,632,400
Oct 16, 202526.6026.6026.1826.2126.21-1.47%4,771,057
Oct 15, 202526.6026.7026.2826.6026.600.23%4,295,200
Oct 14, 202526.8027.0226.4026.5426.54-0.79%6,524,958
Oct 13, 202526.0026.9226.0026.7526.75-2.73%6,302,067
Oct 10, 202527.6427.8027.4327.5027.50-0.36%5,332,767
Oct 9, 202527.7327.8127.4027.6027.60-0.76%6,341,200
Sep 30, 202527.7328.1027.7027.8127.810.29%5,651,891