Skip to main content
Dongguan Yiheda Automation Co., Ltd (SHE:301029)
China flag China · Delayed Price · Currency is CNY
27.37
-0.81 (-2.87%)
At close: Mar 9, 2026

SHE:301029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.6127.6726.5527.3727.37-2.87%13,175,220
Mar 6, 202627.8528.5227.7528.1828.180.71%7,785,459
Mar 5, 202627.7028.7827.5027.9827.983.17%13,387,380
Mar 4, 202627.0427.7926.9927.1227.12-1.02%9,682,217
Mar 3, 202628.9229.1027.2727.4027.40-5.29%15,656,400
Mar 2, 202629.1829.6128.7928.9328.93-3.37%13,819,220
Feb 27, 202630.1130.3229.6529.9429.94-1.42%11,353,837
Feb 26, 202629.5330.8029.3430.3730.372.84%16,538,763
Feb 25, 202629.1629.7528.9529.5329.531.55%11,243,390
Feb 24, 202630.1130.1729.0329.0829.08-1.66%13,859,940
Feb 13, 202630.0430.2929.5529.5729.57-2.44%10,100,750
Feb 12, 202629.5030.5029.4330.3130.312.99%16,041,438
Feb 11, 202629.3129.9429.0229.4329.43-0.47%14,063,711
Feb 10, 202628.4530.3028.4029.5729.573.72%21,291,590
Feb 9, 202627.8828.6727.6628.5128.513.71%11,554,300
Feb 6, 202627.2027.9926.8827.4927.490.77%8,085,369
Feb 5, 202627.8527.9926.9627.2827.28-2.36%8,476,229
Feb 4, 202627.4028.0527.2527.9427.941.90%9,629,478
Feb 3, 202626.7427.4726.5427.4227.423.35%8,439,865
Feb 2, 202627.0527.4226.4726.5326.53-2.07%8,720,968
Jan 30, 202627.3627.6026.3927.0927.09-0.99%9,831,811
Jan 29, 202628.1228.2927.2827.3627.36-3.22%11,797,184
Jan 28, 202628.6328.7327.8228.2728.27-1.64%12,925,378
Jan 27, 202628.7028.9327.7128.7428.74-0.07%12,484,050
Jan 26, 202628.9929.3528.3828.7628.760.10%16,489,730
Jan 23, 202628.2028.9528.1228.7328.732.02%12,280,930
Jan 22, 202628.3528.5828.0228.1628.16-0.53%10,348,770
Jan 21, 202628.1028.5828.0028.3128.311.29%12,365,630
Jan 20, 202627.9528.3927.6427.9527.950.40%11,820,670
Jan 19, 202628.2628.4327.7027.8427.84-1.00%10,500,370
Jan 16, 202627.5828.2827.5828.1228.122.33%12,862,640
Jan 15, 202627.1427.4827.0027.4827.480.77%7,097,502
Jan 14, 202627.4528.0726.9027.2727.27-0.37%15,285,930
Jan 13, 202628.2028.2327.2027.3727.37-2.87%13,353,680
Jan 12, 202627.7928.2027.7028.1828.181.77%12,577,730
Jan 9, 202627.2827.9827.1527.6927.691.50%10,836,670
Jan 8, 202627.2027.4927.0027.2827.280.11%9,470,442
Jan 7, 202627.4527.5727.0227.2527.25-0.87%10,950,110
Jan 6, 202626.9527.6526.9027.4927.491.93%12,994,870
Jan 5, 202626.4726.9926.4626.9726.971.70%9,656,781
Dec 31, 202526.9427.0626.4526.5226.52-1.56%9,299,100
Dec 30, 202526.2227.0726.2226.9426.942.01%12,888,630
Dec 29, 202525.9326.6225.9126.4126.411.58%11,132,910
Dec 26, 202526.0026.3525.6526.0026.000.08%8,992,428
Dec 25, 202525.5826.1025.4325.9825.981.80%8,780,642
Dec 24, 202525.1625.6525.1625.5225.521.23%6,897,767
Dec 23, 202525.2825.4225.0625.2125.21-0.20%6,479,440
Dec 22, 202524.9825.4424.8225.2625.261.69%7,053,766
Dec 19, 202524.9225.1924.8224.8424.840.44%5,049,187
Dec 18, 202524.9825.2824.7324.7324.73-1.36%5,604,115
Dec 17, 202524.6725.1924.4125.0725.071.62%6,114,326
Dec 16, 202524.9825.1024.3924.6724.67-1.24%6,981,280
Dec 15, 202525.5525.7024.9324.9824.98-3.48%9,385,096
Dec 12, 202525.4625.8825.3725.8825.881.89%10,359,810
Dec 11, 202526.1126.2025.4025.4025.40-2.76%9,068,098
Dec 10, 202526.1526.3925.8026.1226.12-0.46%6,857,394
Dec 9, 202526.5326.5626.1626.2426.24-1.20%6,434,747
Dec 8, 202526.7326.7326.4526.5626.56-0.97%10,212,060
Dec 5, 202525.9226.8225.7726.8226.823.27%8,890,546
Dec 4, 202525.8926.2825.6925.9725.971.56%8,195,240
Dec 3, 202525.8225.9925.5325.5725.57-1.35%4,993,139
Dec 2, 202525.8826.1425.6625.9225.92-0.12%5,889,502
Dec 1, 202525.9926.0025.4825.9525.951.76%6,633,649
Nov 28, 202525.2525.6325.2025.5025.500.47%3,914,000
Nov 27, 202525.2925.6625.2325.3825.380.59%5,595,590
Nov 26, 202525.4225.6325.1825.2325.23-1.06%5,461,064
Nov 25, 202525.5025.8025.3525.5025.500.59%6,272,936
Nov 24, 202525.2125.5024.9525.3525.351.04%5,439,070
Nov 21, 202525.3625.6424.7325.0925.09-1.22%9,194,046
Nov 20, 202526.0226.1225.3825.4025.40-1.78%6,818,495
Nov 19, 202526.5026.5725.7625.8625.86-2.19%7,580,737
Nov 18, 202526.8426.9826.2426.4426.44-1.64%6,241,194
Nov 17, 202527.1527.4026.8526.8826.88-1.21%4,939,920
Nov 14, 202527.3127.7727.1327.2127.21-1.20%5,973,116
Nov 13, 202527.0027.6026.9027.5427.542.04%8,490,925
Nov 12, 202527.0727.3026.7026.9926.99-0.44%5,201,372
Nov 11, 202527.3427.6427.0127.1127.11-0.80%5,265,437
Nov 10, 202527.5827.8127.0827.3327.33-0.73%5,498,900
Nov 7, 202527.7827.8027.2327.5327.53-1.01%4,778,344
Nov 6, 202527.4528.0627.2327.8127.811.53%6,394,534
Nov 5, 202527.1727.5826.9727.3927.39-0.15%5,975,348
Nov 4, 202528.2928.3827.1427.4327.43-3.48%10,173,060
Nov 3, 202528.9029.0027.8028.4228.42-1.18%9,349,600
Oct 31, 202528.3128.9828.2528.7628.761.73%9,483,863
Oct 30, 202528.9029.0528.1828.2728.27-2.21%9,047,575
Oct 29, 202527.9829.1727.9728.9128.914.59%13,590,330
Oct 28, 202527.9027.9627.4927.6427.64-0.97%7,431,499
Oct 27, 202528.1928.5327.7127.9127.910.32%9,626,934
Oct 24, 202527.5227.9427.4827.8227.821.53%8,234,028
Oct 23, 202527.0227.4226.4427.4027.400.88%7,484,455
Oct 22, 202527.0827.5426.6227.1627.16-0.18%7,715,485
Oct 21, 202526.9327.3026.3927.2127.21-1.56%13,038,590
Oct 20, 202527.7328.1027.5027.6427.641.54%7,771,257
Oct 17, 202528.5228.6427.1827.2227.22-4.26%9,381,552
Oct 16, 202528.8028.8528.2828.4328.43-1.69%7,236,927
Oct 15, 202528.1529.0027.9228.9228.923.54%10,938,220
Oct 14, 202530.0430.4127.8027.9327.93-6.56%18,603,590
Oct 13, 202528.5030.0228.5029.8929.89-2.10%10,983,330
Oct 10, 202532.0632.0630.4530.5330.53-5.30%13,056,660
Oct 9, 202531.9132.6831.3732.2432.241.03%15,386,610