Skip to main content
Beijing Yuanlong Yato Culture Dissemination Co.,Ltd. (SHE:002878)
China flag China · Delayed Price · Currency is CNY
18.69
+0.27 (1.47%)
Apr 29, 2026, 3:04 PM CST

SHE:002878 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1418.8018.1418.70-1.52%6,368,650
Apr 28, 202618.5618.8418.2318.4218.42-1.29%9,213,536
Apr 27, 202618.3018.8518.1518.6618.663.04%12,034,900
Apr 24, 202618.1418.5117.9318.1118.11-1.25%9,587,550
Apr 23, 202618.4518.6418.2618.3418.34-1.03%7,959,700
Apr 22, 202618.7918.7918.3818.5318.53-0.91%10,016,400
Apr 21, 202618.3218.9918.1118.7018.701.69%16,029,050
Apr 20, 202617.8418.5117.8318.3918.392.45%13,589,990
Apr 17, 202617.5618.1117.5417.9517.951.01%12,073,010
Apr 16, 202617.6818.0817.4217.7717.770.40%13,204,590
Apr 15, 202617.2517.9616.9817.7017.703.33%15,744,420
Apr 14, 202617.5517.5716.9217.1317.13-1.15%9,080,432
Apr 13, 202617.2017.4017.0817.3317.33-0.40%6,937,100
Apr 10, 202617.5417.8517.3717.4017.40-0.46%9,317,251
Apr 9, 202617.7617.8917.4217.4817.48-2.89%12,215,500
Apr 8, 202617.6818.0517.5718.0018.001.81%19,639,100
Apr 7, 202616.7317.6816.7317.6817.685.74%15,976,500
Apr 3, 202617.2517.3316.7116.7216.72-2.51%8,690,400
Apr 2, 202617.1517.3516.9517.1517.15-0.41%7,359,701
Apr 1, 202617.5017.5517.0517.2217.22-0.75%9,467,200
Mar 31, 202617.0917.6217.0917.3517.351.40%11,668,300
Mar 30, 202616.7717.3016.6117.1117.110.71%7,729,400
Mar 27, 202616.9717.1916.7816.9916.99-0.23%8,027,300
Mar 26, 202617.5917.6516.9617.0317.03-2.24%11,006,680
Mar 25, 202616.5217.8416.4217.4217.426.22%17,157,430
Mar 24, 202616.1016.4115.6916.4016.404.06%8,238,686
Mar 23, 202616.4716.4715.6115.7615.76-5.69%10,336,300
Mar 20, 202617.0017.2516.7016.7116.71-1.76%9,424,100
Mar 19, 202616.8717.1716.8217.0117.01-0.64%6,471,600
Mar 18, 202616.9317.2216.7217.1217.122.09%7,095,100
Mar 17, 202617.0517.2116.7616.7716.77-0.95%6,363,005
Mar 16, 202616.6016.9316.5416.9316.931.99%5,854,400
Mar 13, 202616.7416.8416.5216.6016.60-1.13%5,222,800
Mar 12, 202616.9317.0116.7616.7916.79-1.12%5,082,389
Mar 11, 202617.2817.3016.9116.9816.98-1.34%5,411,870
Mar 10, 202617.2917.4717.1217.2117.210.58%6,481,900
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