Yonker Environmental Protection Co.,Ltd (SHE:300187)
China
· Delayed Price · Currency is CNY 5.82
-0.32 (-5.21%)
At close: Apr 29, 2026
SHE:300187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.03 | 6.03 | 5.78 | 5.82 | 5.82 | -5.21% | 81,323,703 |
| Apr 28, 2026 | 5.56 | 6.14 | 5.56 | 6.14 | 6.14 | 19.92% | 76,455,766 |
| Apr 27, 2026 | 5.08 | 5.13 | 4.97 | 5.12 | 5.12 | 0.79% | 10,522,925 |
| Apr 24, 2026 | 5.00 | 5.11 | 4.99 | 5.08 | 5.08 | 0.99% | 9,913,871 |
| Apr 23, 2026 | 5.16 | 5.18 | 4.98 | 5.03 | 5.03 | -2.71% | 14,540,350 |
| Apr 22, 2026 | 5.18 | 5.27 | 5.16 | 5.17 | 5.17 | 0.19% | 9,108,300 |
| Apr 21, 2026 | 5.17 | 5.20 | 5.11 | 5.16 | 5.16 | -0.19% | 7,580,900 |
| Apr 20, 2026 | 5.00 | 5.24 | 5.00 | 5.17 | 5.17 | 2.78% | 14,775,600 |
| Apr 17, 2026 | 5.13 | 5.14 | 5.01 | 5.03 | 5.03 | -2.33% | 9,821,381 |
| Apr 16, 2026 | 5.04 | 5.17 | 4.99 | 5.15 | 5.15 | 2.59% | 8,869,500 |
| Apr 15, 2026 | 5.11 | 5.14 | 5.01 | 5.02 | 5.02 | -1.76% | 8,432,875 |
| Apr 14, 2026 | 5.18 | 5.22 | 5.05 | 5.11 | 5.11 | -0.78% | 6,431,072 |
| Apr 13, 2026 | 5.18 | 5.19 | 5.09 | 5.15 | 5.15 | -0.58% | 6,675,800 |
| Apr 10, 2026 | 5.14 | 5.30 | 5.14 | 5.18 | 5.18 | 1.77% | 12,844,010 |
| Apr 9, 2026 | 5.19 | 5.22 | 5.07 | 5.09 | 5.09 | -2.30% | 7,675,700 |
| Apr 8, 2026 | 5.07 | 5.23 | 5.07 | 5.21 | 5.21 | 3.99% | 11,275,180 |
| Apr 7, 2026 | 4.94 | 5.03 | 4.88 | 5.01 | 5.01 | 2.24% | 8,633,000 |
| Apr 3, 2026 | 5.16 | 5.18 | 4.85 | 4.90 | 4.90 | -5.04% | 13,601,900 |
| Apr 2, 2026 | 5.22 | 5.26 | 5.10 | 5.16 | 5.16 | -1.15% | 9,077,600 |
| Apr 1, 2026 | 5.29 | 5.36 | 5.14 | 5.22 | 5.22 | 0.97% | 11,659,350 |
| Mar 31, 2026 | 5.39 | 5.43 | 5.16 | 5.17 | 5.17 | -4.26% | 12,170,620 |
| Mar 30, 2026 | 5.40 | 5.47 | 5.28 | 5.40 | 5.40 | -1.28% | 11,492,925 |
| Mar 27, 2026 | 5.41 | 5.52 | 5.39 | 5.47 | 5.47 | 0.37% | 13,791,800 |
| Mar 26, 2026 | 5.66 | 5.66 | 5.38 | 5.45 | 5.45 | -3.02% | 21,869,170 |
| Mar 25, 2026 | 5.38 | 5.76 | 5.35 | 5.62 | 5.62 | 4.46% | 28,825,100 |
| Mar 24, 2026 | 5.16 | 5.38 | 5.12 | 5.38 | 5.38 | 6.75% | 16,405,602 |
| Mar 23, 2026 | 5.30 | 5.30 | 4.98 | 5.04 | 5.04 | -5.97% | 15,736,500 |
| Mar 20, 2026 | 5.45 | 5.54 | 5.33 | 5.36 | 5.36 | -1.47% | 12,698,700 |
| Mar 19, 2026 | 5.45 | 5.52 | 5.41 | 5.44 | 5.44 | -1.09% | 10,380,400 |
| Mar 18, 2026 | 5.44 | 5.50 | 5.39 | 5.50 | 5.50 | 1.85% | 7,880,400 |
| Mar 17, 2026 | 5.55 | 5.56 | 5.39 | 5.40 | 5.40 | -2.35% | 10,288,300 |
| Mar 16, 2026 | 5.58 | 5.64 | 5.48 | 5.53 | 5.53 | -1.07% | 13,011,140 |
| Mar 13, 2026 | 5.70 | 5.73 | 5.56 | 5.59 | 5.59 | -1.76% | 15,869,200 |
| Mar 12, 2026 | 5.74 | 5.78 | 5.65 | 5.69 | 5.69 | -0.87% | 15,468,900 |
| Mar 11, 2026 | 5.67 | 5.80 | 5.59 | 5.74 | 5.74 | 1.23% | 24,075,600 |
| Mar 10, 2026 | 5.73 | 5.77 | 5.66 | 5.67 | 5.67 | -0.70% | 16,263,800 |
| Mar 9, 2026 | 5.65 | 5.77 | 5.61 | 5.71 | 5.71 | -0.17% | 18,915,600 |
| Mar 6, 2026 | 5.58 | 5.74 | 5.53 | 5.72 | 5.72 | 1.78% | 21,351,830 |
| Mar 5, 2026 | 5.74 | 5.78 | 5.57 | 5.62 | 5.62 | -0.71% | 23,066,600 |
| Mar 4, 2026 | 5.55 | 5.79 | 5.36 | 5.66 | 5.66 | -0.53% | 32,159,900 |
| Mar 3, 2026 | 5.79 | 5.97 | 5.67 | 5.69 | 5.69 | -1.39% | 34,590,000 |
| Mar 2, 2026 | 5.80 | 5.94 | 5.73 | 5.77 | 5.77 | -3.03% | 44,768,850 |
| Feb 27, 2026 | 5.98 | 6.17 | 5.82 | 5.95 | 5.95 | -2.46% | 71,015,010 |
| Feb 26, 2026 | 5.48 | 6.55 | 5.43 | 6.10 | 6.10 | 11.72% | 41,248,230 |
| Feb 25, 2026 | 5.52 | 5.53 | 5.44 | 5.46 | 5.46 | -0.91% | 8,016,500 |
| Feb 24, 2026 | 5.35 | 5.53 | 5.33 | 5.51 | 5.51 | 3.77% | 11,318,200 |
| Feb 13, 2026 | 5.30 | 5.37 | 5.26 | 5.31 | 5.31 | 0.38% | 6,528,200 |
| Feb 12, 2026 | 5.39 | 5.40 | 5.27 | 5.29 | 5.29 | -1.86% | 8,473,900 |
| Feb 11, 2026 | 5.40 | 5.43 | 5.36 | 5.39 | 5.39 | -0.19% | 5,260,300 |
| Feb 10, 2026 | 5.45 | 5.47 | 5.39 | 5.40 | 5.40 | -0.74% | 6,043,000 |
| Feb 9, 2026 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | 0.37% | 6,485,300 |
| Feb 6, 2026 | 5.41 | 5.48 | 5.36 | 5.42 | 5.42 | 0.37% | 9,817,100 |
| Feb 5, 2026 | 5.47 | 5.48 | 5.39 | 5.40 | 5.40 | -1.10% | 7,452,800 |
| Feb 4, 2026 | 5.38 | 5.47 | 5.36 | 5.46 | 5.46 | 1.30% | 8,190,800 |
| Feb 3, 2026 | 5.38 | 5.40 | 5.32 | 5.39 | 5.39 | 0.56% | 6,849,800 |
| Feb 2, 2026 | 5.35 | 5.45 | 5.31 | 5.36 | 5.36 | -0.19% | 9,895,100 |
| Jan 30, 2026 | 5.31 | 5.39 | 5.27 | 5.37 | 5.37 | 1.32% | 9,470,473 |
| Jan 29, 2026 | 5.35 | 5.40 | 5.27 | 5.30 | 5.30 | -0.75% | 7,854,900 |
| Jan 28, 2026 | 5.38 | 5.40 | 5.31 | 5.34 | 5.34 | -0.56% | 6,751,100 |
| Jan 27, 2026 | 5.38 | 5.42 | 5.26 | 5.37 | 5.37 | -0.56% | 9,014,905 |
| Jan 26, 2026 | 5.41 | 5.45 | 5.36 | 5.40 | 5.40 | - | 8,874,919 |
| Jan 23, 2026 | 5.38 | 5.41 | 5.35 | 5.40 | 5.40 | 0.56% | 6,209,591 |
| Jan 22, 2026 | 5.31 | 5.39 | 5.26 | 5.37 | 5.37 | 1.13% | 7,134,999 |
| Jan 21, 2026 | 5.28 | 5.31 | 5.24 | 5.31 | 5.31 | 0.19% | 7,005,281 |
| Jan 20, 2026 | 5.26 | 5.33 | 5.23 | 5.30 | 5.30 | 0.95% | 9,324,479 |
| Jan 19, 2026 | 5.12 | 5.25 | 5.09 | 5.25 | 5.25 | 2.54% | 9,036,390 |
| Jan 16, 2026 | 5.13 | 5.18 | 5.09 | 5.12 | 5.12 | 0.20% | 7,311,490 |
| Jan 15, 2026 | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | -0.20% | 7,162,000 |
| Jan 14, 2026 | 5.09 | 5.17 | 5.03 | 5.12 | 5.12 | 0.79% | 11,578,090 |
| Jan 13, 2026 | 5.10 | 5.15 | 5.03 | 5.08 | 5.08 | 0.20% | 10,650,100 |
| Jan 12, 2026 | 5.01 | 5.07 | 4.96 | 5.07 | 5.07 | 1.00% | 12,592,500 |
| Jan 9, 2026 | 4.98 | 5.04 | 4.94 | 5.02 | 5.02 | 1.41% | 10,970,600 |
| Jan 8, 2026 | 4.93 | 5.00 | 4.91 | 4.95 | 4.95 | 0.20% | 6,980,500 |
| Jan 7, 2026 | 5.00 | 5.02 | 4.93 | 4.94 | 4.94 | -1.00% | 7,600,500 |
| Jan 6, 2026 | 4.99 | 5.03 | 4.95 | 4.99 | 4.99 | 0.40% | 8,333,300 |
| Jan 5, 2026 | 4.88 | 5.01 | 4.88 | 4.97 | 4.97 | 2.05% | 8,671,000 |
| Dec 31, 2025 | 4.89 | 4.91 | 4.82 | 4.87 | 4.87 | -0.20% | 5,442,486 |
| Dec 30, 2025 | 4.93 | 4.96 | 4.86 | 4.88 | 4.88 | -1.41% | 6,008,321 |
| Dec 29, 2025 | 4.98 | 5.03 | 4.90 | 4.95 | 4.95 | -0.60% | 6,858,600 |
| Dec 26, 2025 | 5.01 | 5.05 | 4.97 | 4.98 | 4.98 | -0.60% | 8,795,521 |
| Dec 25, 2025 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | - | 5,742,900 |
| Dec 24, 2025 | 4.97 | 5.04 | 4.91 | 5.01 | 5.01 | 1.42% | 6,269,706 |
| Dec 23, 2025 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | -0.80% | 6,609,121 |
| Dec 22, 2025 | 5.02 | 5.06 | 4.96 | 4.98 | 4.98 | -0.99% | 6,743,100 |
| Dec 19, 2025 | 4.87 | 5.05 | 4.87 | 5.03 | 5.03 | 3.29% | 10,159,100 |
| Dec 18, 2025 | 4.76 | 4.92 | 4.76 | 4.87 | 4.87 | 1.67% | 9,284,000 |
| Dec 17, 2025 | 4.89 | 4.92 | 4.72 | 4.79 | 4.79 | -1.84% | 10,763,200 |
| Dec 16, 2025 | 4.95 | 4.99 | 4.87 | 4.88 | 4.88 | -1.81% | 6,874,330 |
| Dec 15, 2025 | 4.94 | 5.03 | 4.92 | 4.97 | 4.97 | - | 8,586,700 |
| Dec 12, 2025 | 5.09 | 5.12 | 4.95 | 4.97 | 4.97 | -2.17% | 8,164,800 |
| Dec 11, 2025 | 5.22 | 5.26 | 5.06 | 5.08 | 5.08 | -2.87% | 9,538,700 |
| Dec 10, 2025 | 5.32 | 5.34 | 5.21 | 5.23 | 5.23 | -1.88% | 6,941,200 |
| Dec 9, 2025 | 5.40 | 5.43 | 5.32 | 5.33 | 5.33 | -1.30% | 5,877,000 |
| Dec 8, 2025 | 5.38 | 5.45 | 5.36 | 5.40 | 5.40 | 0.56% | 7,520,830 |
| Dec 5, 2025 | 5.23 | 5.37 | 5.18 | 5.37 | 5.37 | 2.87% | 7,207,200 |
| Dec 4, 2025 | 5.38 | 5.38 | 5.21 | 5.22 | 5.22 | -2.97% | 7,178,358 |
| Dec 3, 2025 | 5.42 | 5.44 | 5.35 | 5.38 | 5.38 | -0.74% | 6,853,700 |
| Dec 2, 2025 | 5.40 | 5.44 | 5.30 | 5.42 | 5.42 | 0.74% | 8,037,700 |
| Dec 1, 2025 | 5.32 | 5.52 | 5.32 | 5.38 | 5.38 | 1.13% | 9,807,325 |
| Nov 28, 2025 | 5.20 | 5.33 | 5.18 | 5.32 | 5.32 | 1.72% | 8,607,799 |