Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China
· Delayed Price · Currency is CNY 7.99
+0.15 (1.91%)
At close: Mar 10, 2026
SHE:002795 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.94 | 8.05 | 7.82 | 7.99 | 7.99 | 1.91% | 18,771,564 |
| Mar 9, 2026 | 7.81 | 7.99 | 7.57 | 7.84 | 7.84 | -0.38% | 24,799,550 |
| Mar 6, 2026 | 7.87 | 8.01 | 7.70 | 7.87 | 7.87 | -0.13% | 29,274,576 |
| Mar 5, 2026 | 8.46 | 8.50 | 7.80 | 7.88 | 7.88 | -4.25% | 36,702,744 |
| Mar 4, 2026 | 8.26 | 8.41 | 8.06 | 8.23 | 8.23 | -0.48% | 27,685,580 |
| Mar 3, 2026 | 8.67 | 8.72 | 8.24 | 8.27 | 8.27 | -4.06% | 34,283,050 |
| Mar 2, 2026 | 7.95 | 8.83 | 7.91 | 8.62 | 8.62 | 7.21% | 58,216,240 |
| Feb 27, 2026 | 8.00 | 8.08 | 7.75 | 8.04 | 8.04 | 1.13% | 29,738,016 |
| Feb 26, 2026 | 8.00 | 8.13 | 7.88 | 7.95 | 7.95 | -1.85% | 43,644,350 |
| Feb 25, 2026 | 7.80 | 8.20 | 7.73 | 8.10 | 8.10 | 4.25% | 82,569,750 |
| Feb 24, 2026 | 7.31 | 7.77 | 7.20 | 7.77 | 7.77 | 10.06% | 39,182,320 |
| Feb 13, 2026 | 7.13 | 7.20 | 7.00 | 7.06 | 7.06 | -1.12% | 21,270,420 |
| Feb 12, 2026 | 6.97 | 7.35 | 6.85 | 7.14 | 7.14 | 2.59% | 36,920,860 |
| Feb 11, 2026 | 7.27 | 7.27 | 6.94 | 6.96 | 6.96 | -3.73% | 26,820,600 |
| Feb 10, 2026 | 7.21 | 7.34 | 7.13 | 7.23 | 7.23 | - | 39,311,540 |
| Feb 9, 2026 | 7.00 | 7.59 | 6.90 | 7.23 | 7.23 | 4.78% | 76,611,290 |
| Feb 6, 2026 | 6.66 | 7.16 | 6.58 | 6.90 | 6.90 | 3.14% | 37,154,490 |
| Feb 5, 2026 | 6.66 | 6.79 | 6.58 | 6.69 | 6.69 | 0.45% | 14,832,570 |
| Feb 4, 2026 | 6.71 | 6.78 | 6.58 | 6.66 | 6.66 | - | 14,635,260 |
| Feb 3, 2026 | 6.71 | 6.73 | 6.45 | 6.66 | 6.66 | 1.22% | 22,236,930 |
| Feb 2, 2026 | 6.70 | 6.93 | 6.57 | 6.58 | 6.58 | -2.66% | 23,230,830 |
| Jan 30, 2026 | 6.58 | 6.90 | 6.50 | 6.76 | 6.76 | 1.96% | 23,836,040 |
| Jan 29, 2026 | 6.74 | 6.86 | 6.60 | 6.63 | 6.63 | -2.21% | 16,831,420 |
| Jan 28, 2026 | 7.02 | 7.04 | 6.76 | 6.78 | 6.78 | -2.73% | 18,842,320 |
| Jan 27, 2026 | 7.07 | 7.16 | 6.76 | 6.97 | 6.97 | -2.11% | 24,757,860 |
| Jan 26, 2026 | 7.30 | 7.30 | 6.88 | 7.12 | 7.12 | -1.79% | 38,714,040 |
| Jan 23, 2026 | 7.00 | 7.28 | 6.98 | 7.25 | 7.25 | 3.87% | 38,430,150 |
| Jan 22, 2026 | 7.05 | 7.09 | 6.92 | 6.98 | 6.98 | -1.27% | 15,189,880 |
| Jan 21, 2026 | 6.89 | 7.23 | 6.75 | 7.07 | 7.07 | 2.17% | 25,403,180 |
| Jan 20, 2026 | 7.19 | 7.19 | 6.86 | 6.92 | 6.92 | -3.22% | 25,237,810 |
| Jan 19, 2026 | 6.91 | 7.23 | 6.88 | 7.15 | 7.15 | 3.32% | 31,977,600 |
| Jan 16, 2026 | 7.08 | 7.16 | 6.81 | 6.92 | 6.92 | -1.70% | 25,575,220 |
| Jan 15, 2026 | 7.02 | 7.11 | 6.93 | 7.04 | 7.04 | -0.98% | 25,329,810 |
| Jan 14, 2026 | 7.12 | 7.30 | 6.96 | 7.11 | 7.11 | -1.25% | 38,330,070 |
| Jan 13, 2026 | 7.41 | 7.48 | 7.15 | 7.20 | 7.20 | -1.50% | 35,089,760 |
| Jan 12, 2026 | 7.79 | 7.79 | 7.27 | 7.31 | 7.31 | -1.88% | 61,137,870 |
| Jan 9, 2026 | 7.03 | 7.45 | 6.87 | 7.45 | 7.45 | 10.04% | 50,434,610 |
| Jan 8, 2026 | 6.78 | 6.89 | 6.71 | 6.77 | 6.77 | -1.60% | 44,431,560 |
| Jan 7, 2026 | 6.98 | 7.28 | 6.80 | 6.88 | 6.88 | 0.44% | 85,896,520 |
| Jan 6, 2026 | 6.26 | 6.85 | 6.24 | 6.85 | 6.85 | 9.95% | 48,795,880 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.21 | 6.23 | 6.23 | -1.11% | 21,082,840 |
| Dec 31, 2025 | 6.46 | 6.46 | 6.21 | 6.30 | 6.30 | -1.41% | 20,548,476 |
| Dec 30, 2025 | 6.55 | 6.58 | 6.31 | 6.39 | 6.39 | -1.99% | 22,019,780 |
| Dec 29, 2025 | 6.70 | 6.83 | 6.36 | 6.52 | 6.52 | -2.25% | 30,256,750 |
| Dec 26, 2025 | 6.80 | 6.84 | 6.55 | 6.67 | 6.67 | -2.49% | 27,244,260 |
| Dec 25, 2025 | 6.63 | 6.93 | 6.55 | 6.84 | 6.84 | 3.01% | 27,992,090 |
| Dec 24, 2025 | 6.36 | 6.65 | 6.30 | 6.64 | 6.64 | 4.08% | 24,054,100 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.10 | 6.38 | 6.38 | -1.54% | 28,773,040 |
| Dec 22, 2025 | 6.47 | 6.60 | 6.39 | 6.48 | 6.48 | 0.31% | 32,403,630 |
| Dec 19, 2025 | 6.00 | 6.54 | 5.97 | 6.46 | 6.46 | 7.67% | 45,592,840 |
| Dec 18, 2025 | 6.14 | 6.22 | 5.93 | 6.00 | 6.00 | -3.23% | 24,463,430 |
| Dec 17, 2025 | 6.18 | 6.28 | 5.95 | 6.20 | 6.20 | 0.16% | 22,409,070 |
| Dec 16, 2025 | 6.55 | 6.55 | 6.15 | 6.19 | 6.19 | -5.50% | 27,287,020 |
| Dec 15, 2025 | 6.60 | 6.70 | 6.41 | 6.55 | 6.55 | -1.36% | 19,878,350 |
| Dec 12, 2025 | 6.55 | 6.71 | 6.41 | 6.64 | 6.64 | 2.00% | 27,358,320 |
| Dec 11, 2025 | 6.88 | 6.90 | 6.51 | 6.51 | 6.51 | -5.38% | 31,900,510 |
| Dec 10, 2025 | 6.79 | 6.94 | 6.72 | 6.88 | 6.88 | 0.15% | 22,021,530 |
| Dec 9, 2025 | 6.75 | 7.06 | 6.65 | 6.87 | 6.87 | 1.48% | 39,179,370 |
| Dec 8, 2025 | 7.00 | 7.15 | 6.62 | 6.77 | 6.77 | -1.17% | 42,866,940 |
| Dec 5, 2025 | 6.67 | 6.91 | 6.58 | 6.85 | 6.85 | 2.24% | 49,654,610 |
| Dec 4, 2025 | 6.38 | 6.82 | 6.26 | 6.70 | 6.70 | 4.69% | 59,908,200 |
| Dec 3, 2025 | 6.47 | 6.51 | 6.32 | 6.40 | 6.40 | -1.39% | 32,212,990 |
| Dec 2, 2025 | 6.73 | 6.78 | 6.34 | 6.49 | 6.49 | -2.41% | 52,150,740 |
| Dec 1, 2025 | 6.74 | 6.85 | 6.56 | 6.65 | 6.65 | -4.18% | 67,339,800 |
| Nov 28, 2025 | 6.11 | 6.94 | 6.11 | 6.94 | 6.94 | 9.98% | 45,445,280 |
| Nov 27, 2025 | 6.36 | 6.50 | 6.24 | 6.31 | 6.31 | -0.94% | 30,151,700 |
| Nov 26, 2025 | 6.31 | 6.56 | 6.19 | 6.37 | 6.37 | 2.91% | 38,835,290 |
| Nov 25, 2025 | 6.17 | 6.36 | 6.06 | 6.19 | 6.19 | - | 47,058,248 |
| Nov 24, 2025 | 5.77 | 6.19 | 5.65 | 6.19 | 6.19 | 9.95% | 56,001,970 |
| Nov 21, 2025 | 6.20 | 6.29 | 5.56 | 5.63 | 5.63 | -8.75% | 44,305,390 |
| Nov 20, 2025 | 6.30 | 6.36 | 6.01 | 6.17 | 6.17 | -2.06% | 33,059,120 |
| Nov 19, 2025 | 6.47 | 6.63 | 6.26 | 6.30 | 6.30 | -1.25% | 42,539,420 |
| Nov 18, 2025 | 6.65 | 6.65 | 6.18 | 6.38 | 6.38 | -4.92% | 68,792,450 |
| Nov 17, 2025 | 6.12 | 6.71 | 6.10 | 6.71 | 6.71 | 10.00% | 35,829,500 |
| Nov 14, 2025 | 5.80 | 6.15 | 5.78 | 6.10 | 6.10 | 4.63% | 26,921,860 |
| Nov 13, 2025 | 5.76 | 5.85 | 5.68 | 5.83 | 5.83 | 1.57% | 19,191,090 |
| Nov 12, 2025 | 5.98 | 6.01 | 5.65 | 5.74 | 5.74 | -4.33% | 30,493,060 |
| Nov 11, 2025 | 6.12 | 6.18 | 5.95 | 6.00 | 6.00 | -1.64% | 28,886,220 |
| Nov 10, 2025 | 6.06 | 6.23 | 5.98 | 6.10 | 6.10 | 0.16% | 26,797,330 |
| Nov 7, 2025 | 6.11 | 6.20 | 6.02 | 6.09 | 6.09 | - | 42,838,520 |
| Nov 6, 2025 | 5.84 | 6.24 | 5.78 | 6.09 | 6.09 | 4.28% | 53,105,850 |
| Nov 5, 2025 | 5.65 | 5.95 | 5.50 | 5.84 | 5.84 | 3.00% | 48,434,490 |
| Nov 4, 2025 | 5.46 | 5.72 | 5.40 | 5.67 | 5.67 | 3.66% | 35,610,480 |
| Nov 3, 2025 | 5.22 | 5.47 | 5.22 | 5.47 | 5.47 | 4.79% | 25,849,680 |
| Oct 31, 2025 | 5.17 | 5.25 | 5.14 | 5.22 | 5.22 | 0.58% | 14,907,670 |
| Oct 30, 2025 | 5.23 | 5.29 | 5.17 | 5.19 | 5.19 | -0.95% | 13,302,060 |
| Oct 29, 2025 | 5.34 | 5.35 | 5.18 | 5.24 | 5.24 | -1.87% | 13,715,980 |
| Oct 28, 2025 | 5.40 | 5.41 | 5.28 | 5.34 | 5.34 | -0.93% | 14,130,320 |
| Oct 27, 2025 | 5.28 | 5.44 | 5.23 | 5.39 | 5.39 | 2.08% | 27,510,960 |
| Oct 24, 2025 | 5.44 | 5.47 | 5.24 | 5.28 | 5.28 | -3.12% | 30,772,690 |
| Oct 23, 2025 | 5.40 | 5.49 | 5.35 | 5.45 | 5.45 | 0.18% | 20,924,290 |
| Oct 22, 2025 | 5.38 | 5.53 | 5.30 | 5.44 | 5.44 | 1.12% | 33,220,600 |
| Oct 21, 2025 | 5.20 | 5.46 | 5.14 | 5.38 | 5.38 | 4.06% | 39,860,000 |
| Oct 20, 2025 | 5.03 | 5.24 | 5.00 | 5.17 | 5.17 | 4.66% | 33,049,700 |
| Oct 17, 2025 | 4.97 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 10,637,980 |
| Oct 16, 2025 | 5.03 | 5.05 | 4.93 | 4.98 | 4.98 | -1.39% | 11,464,820 |
| Oct 15, 2025 | 4.99 | 5.05 | 4.95 | 5.05 | 5.05 | 1.20% | 10,532,700 |
| Oct 14, 2025 | 5.05 | 5.10 | 4.98 | 4.99 | 4.99 | -0.60% | 13,571,040 |
| Oct 13, 2025 | 4.82 | 5.04 | 4.71 | 5.02 | 5.02 | -0.40% | 15,453,150 |
| Oct 10, 2025 | 4.95 | 5.10 | 4.92 | 5.04 | 5.04 | 1.41% | 16,907,420 |