Skip to main content
Shenzhen Yinghe Technology Co., Ltd (SHE:300457)
China flag China · Delayed Price · Currency is CNY
24.88
+0.42 (1.72%)
Mar 10, 2026, 12:04 PM CST

SHE:300457 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4224.6623.6024.4624.46-1.61%12,776,979
Mar 6, 202624.8625.0124.6724.8624.86-0.16%8,138,333
Mar 5, 202625.3825.5024.6024.9024.90-0.04%10,383,390
Mar 4, 202625.1025.5324.7724.9124.91-2.20%12,438,441
Mar 3, 202626.9027.5425.3025.4725.47-5.03%16,218,920
Mar 2, 202627.2827.6326.6426.8226.82-3.77%12,690,330
Feb 27, 202627.7327.8727.4127.8727.870.32%8,803,313
Feb 26, 202628.3028.3927.6027.7827.78-1.28%11,928,490
Feb 25, 202627.7228.4727.5428.1428.141.99%12,933,380
Feb 24, 202628.4828.4827.5927.5927.59-1.95%12,396,900
Feb 13, 202628.0629.1827.8628.1428.141.04%14,377,619
Feb 12, 202627.9028.1027.8127.8527.85-0.36%6,948,543
Feb 11, 202628.0528.3127.8927.9527.95-0.53%8,020,994
Feb 10, 202628.7428.8628.1028.1028.10-2.16%10,585,100
Feb 9, 202628.8029.1328.5928.7228.720.95%11,836,470
Feb 6, 202628.1029.0027.5928.4528.450.60%12,847,141
Feb 5, 202629.1529.3228.1228.2828.28-2.98%13,593,490
Feb 4, 202629.0329.6828.7329.1529.15-0.51%15,913,940
Feb 3, 202627.7529.5827.5029.3029.309.45%30,503,570
Feb 2, 202627.5827.6926.7426.7726.77-2.65%9,787,047
Jan 30, 202627.5227.8826.7827.5027.50-0.22%12,849,710
Jan 29, 202628.2028.3927.4427.5627.56-2.65%14,449,120
Jan 28, 202628.7928.9228.0828.3128.31-2.28%14,791,260
Jan 27, 202629.4629.6427.4028.9728.97-2.39%24,437,660
Jan 26, 202631.3231.5829.4029.6829.68-3.32%27,386,580
Jan 23, 202628.8730.7828.8730.7030.706.45%37,695,600
Jan 22, 202629.2029.6628.6328.8428.84-0.62%12,888,780
Jan 21, 202628.6229.4928.4029.0229.020.76%13,977,910
Jan 20, 202629.9230.0228.5028.8028.80-3.65%17,962,170
Jan 19, 202629.6130.3829.4829.8929.89-0.07%15,234,430
Jan 16, 202630.2730.4129.5129.9129.91-0.70%20,579,310
Jan 15, 202629.2430.8029.2430.1230.123.15%28,358,150
Jan 14, 202628.4530.1628.4129.2029.202.60%31,719,450
Jan 13, 202629.2529.4628.4528.4628.46-2.80%21,284,150
Jan 12, 202629.1929.4228.6529.2829.28-1.25%27,466,811
Jan 9, 202629.8630.0029.1729.6529.65-28,287,750
Jan 8, 202629.9730.1029.3029.6529.65-1.40%26,910,300
Jan 7, 202629.0530.8829.0230.0730.073.19%38,276,570
Jan 6, 202628.5329.6028.5229.1429.142.50%25,830,749
Jan 5, 202627.9228.5527.3728.4328.432.08%25,015,053
Dec 31, 202527.8628.0827.1127.8527.851.46%20,148,620
Dec 30, 202526.6128.1326.3927.4527.453.16%22,186,900
Dec 29, 202526.8027.2526.5526.6126.61-1.19%10,673,890
Dec 26, 202526.9627.4126.7026.9326.930.67%14,596,020
Dec 25, 202527.0027.0026.5026.7526.75-0.63%8,914,322
Dec 24, 202526.5026.9926.3726.9226.921.05%12,631,416
Dec 23, 202526.3727.0826.2126.6426.641.68%15,413,052
Dec 22, 202525.9026.4925.8326.2026.201.39%8,719,807
Dec 19, 202525.5125.9225.5125.8425.841.53%6,867,897
Dec 18, 202525.6526.0425.4225.4525.45-1.39%7,001,991
Dec 17, 202525.4726.0425.2825.8125.811.89%8,765,341
Dec 16, 202525.8526.1225.1325.3325.33-2.01%9,476,855
Dec 15, 202526.2126.5825.7625.8525.85-3.26%12,111,090
Dec 12, 202526.8727.0526.4026.7226.72-9,025,935
Dec 11, 202527.2227.4326.7126.7226.72-1.58%7,688,100
Dec 10, 202527.3527.4326.8127.1527.15-0.84%8,109,210
Dec 9, 202527.7927.7927.3227.3827.38-1.40%8,101,353
Dec 8, 202527.2428.1027.2427.7727.772.10%12,790,420
Dec 5, 202526.5627.2326.2027.2027.202.99%11,509,480
Dec 4, 202526.6726.8026.0026.4126.41-1.01%8,061,020
Dec 3, 202527.2127.3826.6226.6826.68-1.73%8,625,518
Dec 2, 202527.8827.8827.0027.1527.15-2.86%11,323,880
Dec 1, 202528.0628.3827.6027.9527.95-0.21%12,650,430
Nov 28, 202527.5028.2427.3328.0128.011.74%9,899,311
Nov 27, 202527.3328.1527.2827.5327.530.73%13,472,340
Nov 26, 202527.2027.7826.9727.3327.33-0.07%10,809,630
Nov 25, 202527.2827.6827.0127.3527.350.07%11,599,826
Nov 24, 202527.1627.5426.8727.3327.332.51%13,897,620
Nov 21, 202527.9928.3026.6526.6626.66-5.96%19,565,300
Nov 20, 202528.2529.0027.8328.3528.351.14%17,815,533
Nov 19, 202528.6429.4527.9428.0328.03-2.44%12,796,110
Nov 18, 202529.6129.8028.4428.7328.73-3.20%18,770,710
Nov 17, 202529.3829.9928.8829.6829.680.92%21,272,110
Nov 14, 202528.6029.9928.4729.4129.410.86%25,019,580
Nov 13, 202528.1229.7028.1229.1629.163.48%22,475,270
Nov 12, 202528.5028.6827.8028.1828.18-1.54%12,082,970
Nov 11, 202528.7729.1528.5928.6228.62-0.28%12,268,610
Nov 10, 202529.6029.7928.5028.7028.70-1.91%16,342,070
Nov 7, 202528.8829.6128.4629.2629.261.04%18,644,370
Nov 6, 202528.8529.6728.8128.9628.961.40%15,296,610
Nov 5, 202527.8128.9127.6028.5628.560.18%12,807,640
Nov 4, 202529.0629.2928.2528.5128.51-2.53%15,461,420
Nov 3, 202529.7330.0028.4929.2529.25-2.37%21,577,860
Oct 31, 202529.4931.1529.4929.9629.961.52%31,667,950
Oct 30, 202530.0730.2929.3929.5129.51-2.41%24,120,490
Oct 29, 202529.4030.3129.3030.2430.242.54%25,662,190
Oct 28, 202529.2929.8028.9129.4929.49-21,822,880
Oct 27, 202530.3030.7629.4229.4929.49-7.96%50,705,030
Oct 24, 202531.3032.0631.0832.0432.042.96%26,395,070
Oct 23, 202531.0031.3030.2531.1231.121.10%19,095,030
Oct 22, 202530.5931.2430.3830.7830.780.16%15,304,210
Oct 21, 202530.6530.8930.0630.7330.731.32%18,071,690
Oct 20, 202530.3130.8030.0630.3330.331.95%16,984,340
Oct 17, 202530.6431.4429.7029.7529.75-3.44%18,237,730
Oct 16, 202530.7331.7430.5130.8130.81-0.52%21,240,080
Oct 15, 202530.3031.0629.8430.9730.971.74%19,297,350
Oct 14, 202531.4031.9930.2130.4430.44-2.28%26,690,950
Oct 13, 202529.2331.4429.2031.1531.150.81%31,660,180
Oct 10, 202533.8833.8930.6730.9030.90-10.38%54,925,580
Oct 9, 202534.6136.1034.3334.4834.48-0.03%45,081,650