Skip to main content
Beijing Yuanlong Yato Culture Dissemination Co.,Ltd. (SHE:002878)
China flag China · Delayed Price · Currency is CNY
17.11
+0.04 (0.23%)
At close: Mar 9, 2026

SHE:002878 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7717.2316.6717.1117.110.23%7,539,800
Mar 6, 202616.9617.1716.6317.0717.07-0.52%9,861,500
Mar 5, 202616.7817.8416.7317.1617.163.87%17,002,330
Mar 4, 202616.4616.7916.3716.5216.52-1.20%6,939,000
Mar 3, 202617.4617.5616.6816.7216.72-4.24%10,321,450
Mar 2, 202617.8818.0717.3617.4617.46-5.01%10,666,558
Feb 27, 202618.3118.5718.2918.3818.380.22%6,584,308
Feb 26, 202618.6818.7618.2718.3418.34-2.08%9,237,538
Feb 25, 202618.6118.7418.4218.7318.730.64%9,010,852
Feb 24, 202619.7119.7118.5618.6118.61-5.49%14,433,600
Feb 13, 202619.9020.1119.6619.6919.69-1.55%9,014,350
Feb 12, 202620.1720.2519.5320.0020.00-0.84%12,371,400
Feb 11, 202620.7520.7720.0720.1720.17-3.86%16,829,400
Feb 10, 202620.5221.1920.3020.9820.982.29%23,995,916
Feb 9, 202620.2520.5820.0520.5120.513.07%14,146,600
Feb 6, 202620.0120.3519.5019.9019.90-1.92%14,416,200
Feb 5, 202619.5520.6019.4120.2920.292.73%17,982,540
Feb 4, 202620.2120.4319.5519.7519.75-3.42%14,887,440
Feb 3, 202620.2020.5019.9020.4520.451.69%13,694,000
Feb 2, 202620.1520.7219.9120.1120.11-0.64%16,618,200
Jan 30, 202620.0520.4619.8020.2420.24-0.25%14,992,000
Jan 29, 202619.5620.9519.4320.2920.292.17%25,720,100
Jan 28, 202620.0220.9819.8119.8619.86-1.88%15,917,400
Jan 27, 202620.4520.8819.7620.2420.24-0.30%15,562,400
Jan 26, 202620.5520.5919.8520.3020.300.94%20,015,000
Jan 23, 202619.8020.3019.6620.1120.111.87%13,597,400
Jan 22, 202619.2920.0419.2519.7419.741.96%12,603,900
Jan 21, 202619.2919.7519.2319.3619.36-0.87%11,747,745
Jan 20, 202619.7520.6619.3319.5319.530.83%20,086,200
Jan 19, 202619.3419.7619.1919.3719.37-0.82%11,731,200
Jan 16, 202620.4820.5919.2119.5319.53-4.92%23,336,700
Jan 15, 202621.0021.1820.2320.5420.54-5.21%28,805,620
Jan 14, 202620.5821.9920.4321.6721.673.88%47,463,440
Jan 13, 202621.5222.1820.5520.8620.86-1.18%44,974,240
Jan 12, 202620.2821.2119.9721.1121.116.72%40,998,120
Jan 9, 202618.9619.8318.8519.7819.784.32%29,558,280
Jan 8, 202618.5119.1118.4018.9618.961.88%13,068,310
Jan 7, 202618.6618.9618.4218.6118.61-0.96%12,755,130
Jan 6, 202618.5218.9318.3918.7918.790.86%16,145,690
Jan 5, 202618.1018.7617.9118.6318.632.25%20,622,110
Dec 31, 202517.6018.5017.5518.2218.223.88%22,128,440
Dec 30, 202517.4817.7917.4217.5417.540.92%10,703,600
Dec 29, 202517.3617.5417.2517.3817.38-0.46%7,280,100
Dec 26, 202517.6317.6617.3417.4617.46-0.96%6,942,800
Dec 25, 202517.5517.6717.4017.6317.630.11%6,506,200
Dec 24, 202517.6017.7017.4717.6117.610.06%6,497,945
Dec 23, 202517.7517.8117.5517.6017.60-1.62%8,519,150
Dec 22, 202518.0018.1617.8517.8917.89-1.11%11,284,090
Dec 19, 202517.7218.1417.4218.0918.093.91%18,734,290
Dec 18, 202517.1118.1017.0417.4117.412.29%18,305,700
Dec 17, 202516.8817.1316.6717.0217.020.89%9,413,865
Dec 16, 202517.3917.4116.8216.8716.87-2.71%9,219,883
Dec 15, 202517.5617.6617.2817.3417.34-1.53%8,598,200
Dec 12, 202517.6717.8717.5417.6117.61-1.01%8,758,400
Dec 11, 202518.3618.3917.7817.7917.79-3.26%11,928,139
Dec 10, 202518.4618.7218.3018.3918.39-1.08%9,193,199
Dec 9, 202518.6118.9718.5218.5918.59-1.27%11,040,840
Dec 8, 202518.5018.9318.4418.8318.831.62%13,148,893
Dec 5, 202518.1518.5718.0118.5318.531.98%12,293,570
Dec 4, 202519.0319.0618.1618.1718.17-5.90%20,261,870
Dec 3, 202520.5020.5918.9619.3119.31-6.35%30,402,410
Dec 2, 202520.7120.9920.1420.6220.62-2.32%34,638,342
Dec 1, 202520.6122.2320.2021.1121.114.45%51,392,900
Nov 28, 202520.6120.9920.0820.2120.21-3.76%25,738,860
Nov 27, 202520.6421.6020.2021.0021.000.77%30,497,876
Nov 26, 202520.8822.4320.5820.8420.84-3.11%39,247,643
Nov 25, 202521.4022.5621.2521.5121.51-0.88%60,662,620
Nov 24, 202520.6522.0019.3621.7021.703.93%55,453,110
Nov 21, 202520.2822.4020.2820.8820.881.85%58,209,800
Nov 20, 202520.6321.0919.7820.5020.50-1.82%39,044,002
Nov 19, 202520.9921.6820.2720.8820.881.66%69,554,370
Nov 18, 202518.5220.5418.4320.5420.5410.02%29,983,640
Nov 17, 202518.9719.0118.4518.6718.67-1.32%17,188,740
Nov 14, 202519.4520.2718.9218.9218.92-3.72%23,006,390
Nov 13, 202519.3919.9318.9319.6519.650.92%25,823,080
Nov 12, 202519.3219.7818.4719.4719.472.37%30,452,100
Nov 11, 202518.6219.1918.3519.0219.022.53%17,598,940
Nov 10, 202518.6218.6518.4118.5518.550.82%8,663,498
Nov 7, 202518.4418.5618.3018.4018.40-0.27%7,408,766
Nov 6, 202518.7818.8018.2018.4518.45-1.97%11,594,910
Nov 5, 202518.5019.0818.4018.8218.820.16%13,274,100
Nov 4, 202518.6618.8618.3018.7918.790.75%14,463,970
Nov 3, 202518.2118.7718.2118.6518.652.47%15,108,930
Oct 31, 202517.4818.4117.4818.2018.203.82%17,403,700
Oct 30, 202517.8218.0917.5217.5317.530.34%12,558,850
Oct 29, 202517.5217.6417.3417.4717.47-0.96%5,981,700
Oct 28, 202517.5317.7217.4117.6417.640.57%4,995,100
Oct 27, 202517.6617.7217.4517.5417.54-0.23%5,545,419
Oct 24, 202517.8117.8517.5617.5817.58-1.29%6,139,073
Oct 23, 202517.6317.8317.4117.8117.810.68%7,357,262
Oct 22, 202518.0318.1617.6517.6917.690.40%9,430,402
Oct 21, 202517.3717.7017.2817.6217.621.50%5,677,400
Oct 20, 202517.1417.3917.1417.3617.361.76%4,668,900
Oct 17, 202517.4017.4417.0517.0617.06-1.73%4,809,600
Oct 16, 202517.5017.5517.2617.3617.36-1.31%5,133,500
Oct 15, 202517.3317.6017.1617.5917.591.50%6,645,000
Oct 14, 202517.6017.8017.2517.3317.33-1.53%7,481,478
Oct 13, 202517.1017.6516.7017.6017.60-2.00%8,603,649
Oct 10, 202518.1618.1617.8617.9617.96-1.70%7,826,400
Oct 9, 202518.0118.3617.9618.2718.272.70%12,711,700