Skip to main content
Shenzhen Yinghe Technology Co., Ltd (SHE:300457)
China flag China · Delayed Price · Currency is CNY
28.84
+1.74 (6.42%)
Apr 29, 2026, 3:12 PM CST

SHE:300457 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.0129.1026.7028.88-6.57%20,907,324
Apr 28, 202627.9828.1826.9627.1027.10-3.42%18,315,430
Apr 27, 202626.7328.3226.2628.0628.06-2.03%24,952,110
Apr 24, 202628.0128.8328.0128.6428.641.63%16,109,380
Apr 23, 202628.4628.6327.9228.1828.18-1.57%13,409,140
Apr 22, 202628.4128.9428.3528.6328.63-0.07%12,223,430
Apr 21, 202628.5429.0828.1328.6528.650.42%17,589,700
Apr 20, 202628.7029.0028.4328.5328.53-0.87%14,795,390
Apr 17, 202627.8829.1027.8528.7828.782.71%21,423,360
Apr 16, 202627.8228.4227.6228.0228.021.48%15,255,700
Apr 15, 202628.6228.6527.5527.6127.61-3.63%17,689,530
Apr 14, 202627.9628.6727.7228.6528.652.47%18,966,160
Apr 13, 202627.7928.2327.7027.9627.960.22%17,293,890
Apr 10, 202627.1828.3527.1727.9027.902.16%21,293,468
Apr 9, 202626.6927.3926.5327.3127.311.41%15,029,080
Apr 8, 202626.8127.0426.4526.9326.932.40%14,674,810
Apr 7, 202625.7226.4025.7026.3026.302.73%14,294,290
Apr 3, 202626.2526.4025.4825.6025.60-2.85%11,946,860
Apr 2, 202626.2426.7326.0226.3526.350.04%13,054,175
Apr 1, 202626.4826.6525.8626.3426.341.19%17,089,900
Mar 31, 202627.1527.3625.9426.0326.03-4.13%23,689,740
Mar 30, 202625.7627.5025.6527.1527.157.40%38,567,370
Mar 27, 202624.5225.6824.4525.2825.281.77%16,782,070
Mar 26, 202624.2125.1524.0224.8424.842.22%14,053,620
Mar 25, 202624.0524.4523.9124.3024.300.96%9,339,613
Mar 24, 202624.4924.4923.3524.0724.071.86%10,197,936
Mar 23, 202624.1824.5623.5023.6323.63-2.72%13,308,359
Mar 20, 202624.4025.1024.2924.2924.29-11,603,580
Mar 19, 202624.4624.6824.1924.2924.29-1.66%7,183,171
Mar 18, 202624.6724.9024.4224.7024.70-8,474,493
Mar 17, 202625.3925.8424.6824.7024.70-2.53%9,153,964
Mar 16, 202625.0325.5524.7025.3425.341.24%12,704,940
Mar 13, 202624.9825.6924.8125.0325.030.48%14,867,830
Mar 12, 202625.0025.1324.6724.9124.91-0.56%11,027,540
Mar 11, 202624.6725.4924.4625.0525.05-0.04%17,459,100
Mar 10, 202624.7525.1624.7525.0625.062.45%10,242,214
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