Skip to main content
Yorhe Fluid Intelligent Control Co., Ltd. (SHE:002795)
China flag China · Delayed Price · Currency is CNY
9.01
+0.31 (3.56%)
Apr 29, 2026, 3:04 PM CST

SHE:002795 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.099.208.099.01-3.56%41,234,124
Apr 28, 20269.109.158.648.708.70-4.29%36,489,892
Apr 27, 20268.869.228.609.099.092.60%55,091,958
Apr 24, 20268.098.868.008.868.8610.06%25,837,736
Apr 23, 20268.308.588.048.058.05-3.48%17,432,070
Apr 22, 20268.258.428.098.348.340.48%15,004,948
Apr 21, 20268.338.368.118.308.30-0.95%18,866,840
Apr 20, 20268.278.468.038.388.381.09%25,657,656
Apr 17, 20267.928.487.808.298.294.54%29,498,731
Apr 16, 20267.988.047.887.937.93-0.25%12,761,408
Apr 15, 20268.198.307.917.957.95-2.93%17,703,912
Apr 14, 20268.198.258.008.198.190.86%15,300,888
Apr 13, 20267.988.127.818.128.120.25%13,744,250
Apr 10, 20268.008.297.888.108.102.14%20,333,750
Apr 9, 20267.837.977.757.937.930.51%14,057,400
Apr 8, 20267.927.977.767.897.891.68%13,494,840
Apr 7, 20267.827.867.627.767.76-0.77%10,820,380
Apr 3, 20268.058.107.727.827.82-2.98%17,499,080
Apr 2, 20267.948.267.908.068.060.88%18,801,690
Apr 1, 20268.088.087.777.997.990.76%15,234,740
Mar 31, 20267.888.057.857.937.93-0.13%14,320,400
Mar 30, 20267.848.007.717.947.941.66%17,248,288
Mar 27, 20267.787.867.697.817.81-0.76%19,190,320
Mar 26, 20267.988.207.787.877.87-0.51%35,358,060
Mar 25, 20267.558.017.497.917.917.62%46,586,112
Mar 24, 20267.017.356.767.357.3510.03%20,226,328
Mar 23, 20267.127.166.606.686.68-8.12%25,993,710
Mar 20, 20267.447.547.257.277.27-1.36%14,897,300
Mar 19, 20267.557.697.337.377.37-4.78%18,619,780
Mar 18, 20267.687.747.437.747.741.71%15,469,664
Mar 17, 20267.907.997.617.617.61-3.55%19,777,900
Mar 16, 20267.597.947.527.897.893.00%24,949,940
Mar 13, 20267.697.867.557.667.66-0.78%14,817,700
Mar 12, 20267.817.967.657.727.72-1.15%18,229,876
Mar 11, 20267.987.987.757.817.81-2.25%16,611,390
Mar 10, 20267.948.057.827.997.991.91%18,771,564
Mar 9, 20267.817.997.577.847.84-0.38%24,799,550
Mar 6, 20267.878.017.707.877.87-0.13%29,274,576
Mar 5, 20268.468.507.807.887.88-4.25%36,702,744
Mar 4, 20268.268.418.068.238.23-0.48%27,685,580
Mar 3, 20268.678.728.248.278.27-4.06%34,283,050
Mar 2, 20267.958.837.918.628.627.21%58,216,240
Feb 27, 20268.008.087.758.048.041.13%29,738,016
Feb 26, 20268.008.137.887.957.95-1.85%43,644,350
Feb 25, 20267.808.207.738.108.104.25%82,569,750
Feb 24, 20267.317.777.207.777.7710.06%39,182,320
Feb 13, 20267.137.207.007.067.06-1.12%21,270,420
Feb 12, 20266.977.356.857.147.142.59%36,920,860
Feb 11, 20267.277.276.946.966.96-3.73%26,820,600
Feb 10, 20267.217.347.137.237.23-39,311,540
Feb 9, 20267.007.596.907.237.234.78%76,611,290
Feb 6, 20266.667.166.586.906.903.14%37,154,490
Feb 5, 20266.666.796.586.696.690.45%14,832,570
Feb 4, 20266.716.786.586.666.66-14,635,260
Feb 3, 20266.716.736.456.666.661.22%22,236,930
Feb 2, 20266.706.936.576.586.58-2.66%23,230,830
Jan 30, 20266.586.906.506.766.761.96%23,836,040
Jan 29, 20266.746.866.606.636.63-2.21%16,831,420
Jan 28, 20267.027.046.766.786.78-2.73%18,842,320
Jan 27, 20267.077.166.766.976.97-2.11%24,757,860
Jan 26, 20267.307.306.887.127.12-1.79%38,714,040
Jan 23, 20267.007.286.987.257.253.87%38,430,150
Jan 22, 20267.057.096.926.986.98-1.27%15,189,880
Jan 21, 20266.897.236.757.077.072.17%25,403,180
Jan 20, 20267.197.196.866.926.92-3.22%25,237,810
Jan 19, 20266.917.236.887.157.153.32%31,977,600
Jan 16, 20267.087.166.816.926.92-1.70%25,575,220
Jan 15, 20267.027.116.937.047.04-0.98%25,329,810
Jan 14, 20267.127.306.967.117.11-1.25%38,330,070
Jan 13, 20267.417.487.157.207.20-1.50%35,089,760
Jan 12, 20267.797.797.277.317.31-1.88%61,137,870
Jan 9, 20267.037.456.877.457.4510.04%50,434,610
Jan 8, 20266.786.896.716.776.77-1.60%44,431,560
Jan 7, 20266.987.286.806.886.880.44%85,896,520
Jan 6, 20266.266.856.246.856.859.95%48,795,880
Jan 5, 20266.406.406.216.236.23-1.11%21,082,840
Dec 31, 20256.466.466.216.306.30-1.41%20,548,476
Dec 30, 20256.556.586.316.396.39-1.99%22,019,780
Dec 29, 20256.706.836.366.526.52-2.25%30,256,750
Dec 26, 20256.806.846.556.676.67-2.49%27,244,260
Dec 25, 20256.636.936.556.846.843.01%27,992,090
Dec 24, 20256.366.656.306.646.644.08%24,054,100
Dec 23, 20256.506.506.106.386.38-1.54%28,773,040
Dec 22, 20256.476.606.396.486.480.31%32,403,630
Dec 19, 20256.006.545.976.466.467.67%45,592,840
Dec 18, 20256.146.225.936.006.00-3.23%24,463,430
Dec 17, 20256.186.285.956.206.200.16%22,409,070
Dec 16, 20256.556.556.156.196.19-5.50%27,287,020
Dec 15, 20256.606.706.416.556.55-1.36%19,878,350
Dec 12, 20256.556.716.416.646.642.00%27,358,320
Dec 11, 20256.886.906.516.516.51-5.38%31,900,510
Dec 10, 20256.796.946.726.886.880.15%22,021,530
Dec 9, 20256.757.066.656.876.871.48%39,179,370
Dec 8, 20257.007.156.626.776.77-1.17%42,866,940
Dec 5, 20256.676.916.586.856.852.24%49,654,610
Dec 4, 20256.386.826.266.706.704.69%59,908,200
Dec 3, 20256.476.516.326.406.40-1.39%32,212,990
Dec 2, 20256.736.786.346.496.49-2.41%52,150,740
Dec 1, 20256.746.856.566.656.65-4.18%67,339,800
Nov 28, 20256.116.946.116.946.949.98%45,445,280