Skip to main content
Shanghai Yaoji Technology Co., Ltd. (SHE:002605)
China flag China · Delayed Price · Currency is CNY
19.50
+0.39 (2.04%)
Apr 29, 2026, 3:04 PM CST

Shanghai Yaoji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1820.1819.1019.57-2.41%4,324,900
Apr 28, 202619.4519.6319.0219.1119.11-1.75%6,390,300
Apr 27, 202619.3719.5219.0019.4519.450.36%7,010,791
Apr 24, 202620.1820.1819.2119.3819.38-3.96%10,758,600
Apr 23, 202620.8320.9920.1420.1820.18-3.12%9,860,600
Apr 22, 202620.7920.9020.6920.8320.83-0.38%5,123,800
Apr 21, 202620.9721.1520.7120.9120.91-0.05%4,510,600
Apr 20, 202620.8820.9920.7720.9220.920.19%4,689,507
Apr 17, 202621.0321.0720.7620.8820.88-1.23%6,226,200
Apr 16, 202621.0021.1520.8821.1421.141.20%5,639,549
Apr 15, 202621.1621.1920.8520.8920.89-0.48%4,406,592
Apr 14, 202621.0921.2020.8120.9920.990.53%3,731,500
Apr 13, 202621.0021.0820.7520.8820.88-1.42%4,535,500
Apr 10, 202620.8321.4520.7821.1821.182.42%7,175,300
Apr 9, 202620.9520.9520.6520.6820.68-2.27%4,743,800
Apr 8, 202620.7921.2320.7621.1621.163.98%7,660,207
Apr 7, 202620.3020.5320.2020.3520.350.25%2,755,200
Apr 3, 202620.7620.7620.2320.3020.30-1.60%3,535,407
Apr 2, 202621.0121.0220.5720.6320.63-2.60%5,959,100
Apr 1, 202620.9021.2020.6021.1821.184.03%7,423,000
Mar 31, 202620.4120.8020.3220.3620.36-0.34%5,185,801
Mar 30, 202620.2920.5220.0920.4320.43-0.44%3,535,870
Mar 27, 202620.0220.6020.0020.5220.521.28%4,080,800
Mar 26, 202620.7820.8020.2120.2620.26-2.50%4,571,800
Mar 25, 202620.6620.8220.5520.7820.781.42%5,751,601
Mar 24, 202620.5620.6220.0320.4920.491.54%5,319,800
Mar 23, 202621.0021.0820.0020.1820.18-5.30%7,051,281
Mar 20, 202622.5022.6121.1821.3121.31-5.12%9,565,145
Mar 19, 202622.9922.9922.2622.4622.46-3.19%6,983,500
Mar 18, 202623.2723.3223.1323.2023.20-0.22%4,477,540
Mar 17, 202623.1523.5023.1023.2523.250.74%4,857,397
Mar 16, 202623.0123.0822.8323.0823.080.04%3,470,300
Mar 13, 202623.1623.3823.0223.0723.07-0.04%5,338,100
Mar 12, 202623.2623.3223.0123.0823.08-0.94%4,240,601
Mar 11, 202623.3523.4123.1723.3023.30-0.21%4,332,700
Mar 10, 202623.3023.6823.1623.3523.350.91%8,214,300
Mar 9, 202623.2923.2922.6423.1423.14-2.03%8,593,531
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