Shenyang Yuanda Intellectual Industry Group Co.,Ltd (SHE:002689)
China
· Delayed Price · Currency is CNY 3.650
-0.040 (-1.08%)
Apr 29, 2026, 3:04 PM CST
SHE:002689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | -1.08% | 10,001,787 |
| Apr 28, 2026 | 3.70 | 3.70 | 3.64 | 3.69 | 3.69 | -0.27% | 7,953,119 |
| Apr 27, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.07% | 7,817,083 |
| Apr 24, 2026 | 3.67 | 3.75 | 3.63 | 3.74 | 3.74 | 1.91% | 9,812,528 |
| Apr 23, 2026 | 3.76 | 3.77 | 3.66 | 3.67 | 3.67 | -2.13% | 9,752,480 |
| Apr 22, 2026 | 3.77 | 3.78 | 3.72 | 3.75 | 3.75 | -0.79% | 9,968,830 |
| Apr 21, 2026 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | - | 5,136,720 |
| Apr 20, 2026 | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.53% | 9,824,535 |
| Apr 17, 2026 | 3.93 | 3.94 | 3.79 | 3.80 | 3.80 | -2.56% | 22,689,650 |
| Apr 16, 2026 | 3.89 | 3.91 | 3.84 | 3.90 | 3.90 | 0.52% | 11,772,344 |
| Apr 15, 2026 | 3.82 | 3.92 | 3.79 | 3.88 | 3.88 | 1.57% | 15,681,538 |
| Apr 14, 2026 | 3.84 | 3.84 | 3.75 | 3.82 | 3.82 | - | 10,058,590 |
| Apr 13, 2026 | 3.72 | 3.84 | 3.71 | 3.82 | 3.82 | 3.52% | 14,518,540 |
| Apr 10, 2026 | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | 1.65% | 7,103,340 |
| Apr 9, 2026 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -2.42% | 7,673,490 |
| Apr 8, 2026 | 3.64 | 3.73 | 3.64 | 3.72 | 3.72 | 3.62% | 10,513,896 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.50 | 3.59 | 3.59 | 1.13% | 6,807,905 |
| Apr 3, 2026 | 3.64 | 3.64 | 3.53 | 3.55 | 3.55 | -2.20% | 7,102,410 |
| Apr 2, 2026 | 3.68 | 3.70 | 3.58 | 3.63 | 3.63 | -1.89% | 8,669,080 |
| Apr 1, 2026 | 3.74 | 3.76 | 3.68 | 3.70 | 3.70 | 0.54% | 8,655,100 |
| Mar 31, 2026 | 3.70 | 3.79 | 3.67 | 3.68 | 3.68 | -0.54% | 9,943,560 |
| Mar 30, 2026 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | 0.27% | 8,318,525 |
| Mar 27, 2026 | 3.59 | 3.73 | 3.58 | 3.69 | 3.69 | 1.65% | 9,399,759 |
| Mar 26, 2026 | 3.65 | 3.69 | 3.59 | 3.63 | 3.63 | -0.55% | 10,706,330 |
| Mar 25, 2026 | 3.61 | 3.73 | 3.58 | 3.65 | 3.65 | 2.53% | 14,086,780 |
| Mar 24, 2026 | 3.53 | 3.57 | 3.38 | 3.56 | 3.56 | 2.30% | 14,002,760 |
| Mar 23, 2026 | 3.55 | 3.61 | 3.48 | 3.48 | 3.48 | -4.92% | 14,090,130 |
| Mar 20, 2026 | 3.73 | 3.75 | 3.66 | 3.66 | 3.66 | -1.88% | 9,458,130 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.64 | 3.73 | 3.73 | -2.61% | 11,578,800 |
| Mar 18, 2026 | 3.82 | 3.84 | 3.79 | 3.83 | 3.83 | 0.52% | 8,819,644 |
| Mar 17, 2026 | 3.90 | 3.93 | 3.80 | 3.81 | 3.81 | -1.80% | 11,021,260 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | 1.04% | 6,313,966 |
| Mar 13, 2026 | 3.85 | 3.90 | 3.84 | 3.84 | 3.84 | -0.78% | 7,711,980 |
| Mar 12, 2026 | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -1.78% | 11,805,650 |
| Mar 11, 2026 | 3.98 | 3.98 | 3.91 | 3.94 | 3.94 | -0.51% | 8,818,841 |
| Mar 10, 2026 | 3.90 | 3.98 | 3.89 | 3.96 | 3.96 | 2.33% | 11,697,480 |
| Mar 9, 2026 | 3.81 | 3.90 | 3.77 | 3.87 | 3.87 | 0.26% | 12,321,520 |
| Mar 6, 2026 | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | 1.58% | 8,897,590 |
| Mar 5, 2026 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | 2.15% | 13,341,090 |
| Mar 4, 2026 | 3.62 | 3.77 | 3.62 | 3.72 | 3.72 | - | 15,075,920 |
| Mar 3, 2026 | 3.89 | 3.90 | 3.71 | 3.72 | 3.72 | -4.37% | 25,337,470 |
| Mar 2, 2026 | 4.02 | 4.04 | 3.89 | 3.89 | 3.89 | -4.89% | 30,829,600 |
| Feb 27, 2026 | 4.10 | 4.11 | 4.04 | 4.09 | 4.09 | -1.21% | 17,516,760 |
| Feb 26, 2026 | 4.00 | 4.20 | 3.97 | 4.14 | 4.14 | 3.24% | 30,501,270 |
| Feb 25, 2026 | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | 0.75% | 13,685,840 |
| Feb 24, 2026 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | - | 10,919,080 |
| Feb 13, 2026 | 4.01 | 4.06 | 3.96 | 3.98 | 3.98 | -1.00% | 13,520,820 |
| Feb 12, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 14,944,470 |
| Feb 11, 2026 | 4.11 | 4.18 | 4.05 | 4.08 | 4.08 | 0.25% | 23,484,350 |
| Feb 10, 2026 | 4.07 | 4.07 | 3.98 | 4.07 | 4.07 | - | 25,662,056 |
| Feb 9, 2026 | 3.92 | 4.07 | 3.88 | 4.07 | 4.07 | 4.90% | 34,645,194 |
| Feb 6, 2026 | 3.85 | 3.92 | 3.80 | 3.88 | 3.88 | 0.52% | 13,535,660 |
| Feb 5, 2026 | 3.89 | 3.95 | 3.85 | 3.86 | 3.86 | -0.52% | 17,769,310 |
| Feb 4, 2026 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.77% | 14,941,430 |
| Feb 3, 2026 | 3.85 | 3.95 | 3.83 | 3.91 | 3.91 | 2.89% | 19,873,180 |
| Feb 2, 2026 | 3.92 | 3.96 | 3.78 | 3.80 | 3.80 | -4.04% | 24,515,750 |
| Jan 30, 2026 | 3.89 | 3.98 | 3.81 | 3.96 | 3.96 | 0.51% | 25,026,180 |
| Jan 29, 2026 | 4.10 | 4.13 | 3.94 | 3.94 | 3.94 | -5.06% | 42,561,820 |
| Jan 28, 2026 | 4.14 | 4.23 | 4.08 | 4.15 | 4.15 | 0.97% | 44,918,140 |
| Jan 27, 2026 | 3.88 | 4.11 | 3.88 | 4.11 | 4.11 | 5.12% | 49,358,520 |
| Jan 26, 2026 | 4.06 | 4.09 | 3.87 | 3.91 | 3.91 | -2.01% | 45,320,840 |
| Jan 23, 2026 | 3.86 | 4.06 | 3.83 | 3.99 | 3.99 | 1.27% | 61,795,340 |
| Jan 22, 2026 | 3.75 | 3.94 | 3.72 | 3.94 | 3.94 | 5.07% | 80,328,130 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.73 | 3.75 | 3.75 | 0.54% | 98,922,150 |
| Jan 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 5.07% | 2,856,788 |
| Jan 19, 2026 | 3.36 | 3.55 | 3.36 | 3.55 | 3.55 | 5.03% | 38,031,840 |
| Jan 16, 2026 | 3.31 | 3.45 | 3.27 | 3.38 | 3.38 | 2.74% | 35,767,656 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | - | 13,919,086 |
| Jan 14, 2026 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | -0.30% | 28,213,660 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.29 | 3.30 | 3.30 | -2.37% | 33,233,980 |
| Jan 12, 2026 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | 2.11% | 32,246,207 |
| Jan 9, 2026 | 3.34 | 3.39 | 3.30 | 3.31 | 3.31 | -0.60% | 29,896,150 |
| Jan 8, 2026 | 3.24 | 3.35 | 3.23 | 3.33 | 3.33 | 2.46% | 32,152,990 |
| Jan 7, 2026 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 20,351,590 |
| Jan 6, 2026 | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | 0.93% | 25,685,650 |
| Jan 5, 2026 | 3.22 | 3.25 | 3.20 | 3.24 | 3.24 | 0.93% | 20,127,300 |
| Dec 31, 2025 | 3.25 | 3.26 | 3.19 | 3.21 | 3.21 | 0.63% | 17,250,690 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 17,229,240 |
| Dec 29, 2025 | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 16,994,930 |
| Dec 26, 2025 | 3.30 | 3.31 | 3.25 | 3.26 | 3.26 | -1.51% | 22,216,010 |
| Dec 25, 2025 | 3.26 | 3.35 | 3.25 | 3.31 | 3.31 | 1.22% | 25,709,030 |
| Dec 24, 2025 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | -0.61% | 18,712,659 |
| Dec 23, 2025 | 3.24 | 3.30 | 3.19 | 3.29 | 3.29 | 0.92% | 32,342,641 |
| Dec 22, 2025 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -0.31% | 32,289,550 |
| Dec 19, 2025 | 3.21 | 3.29 | 3.20 | 3.27 | 3.27 | 1.87% | 24,106,620 |
| Dec 18, 2025 | 3.16 | 3.31 | 3.16 | 3.21 | 3.21 | 0.63% | 28,111,550 |
| Dec 17, 2025 | 3.13 | 3.19 | 3.11 | 3.19 | 3.19 | 1.27% | 22,913,560 |
| Dec 16, 2025 | 3.26 | 3.26 | 3.14 | 3.15 | 3.15 | -4.26% | 37,759,974 |
| Dec 15, 2025 | 3.17 | 3.34 | 3.13 | 3.29 | 3.29 | 2.81% | 50,991,380 |
| Dec 12, 2025 | 3.24 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 38,419,610 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.23 | 3.25 | 3.25 | -4.41% | 60,092,720 |
| Dec 10, 2025 | 3.38 | 3.44 | 3.37 | 3.40 | 3.40 | 0.89% | 58,869,908 |
| Dec 9, 2025 | 3.45 | 3.47 | 3.35 | 3.37 | 3.37 | -4.26% | 103,953,000 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.52 | 3.52 | 3.52 | -5.12% | 141,795,100 |
| Dec 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 3,296,100 |
| Dec 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.11% | 316,000 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | 275,000 |
| Dec 2, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -5.04% | 341,800 |
| Nov 28, 2025 | 4.50 | 4.56 | 4.46 | 4.56 | 4.56 | 0.88% | 20,862,650 |
| Nov 27, 2025 | 4.49 | 4.55 | 4.48 | 4.52 | 4.52 | 0.67% | 18,485,660 |