Skip to main content
Dongguan Yiheda Automation Co., Ltd (SHE:301029)
China flag China · Delayed Price · Currency is CNY
26.82
+0.85 (3.27%)
At close: Dec 5, 2025

SHE:301029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202531.2032.1831.1531.9131.912.80%14,342,340
Sep 29, 202530.5531.4830.3431.0431.041.27%10,967,090
Sep 26, 202531.3631.4530.5830.6530.65-3.16%14,804,700
Sep 25, 202532.0032.3231.5031.6531.65-0.81%13,744,370
Sep 24, 202531.4132.1130.9331.9131.911.62%18,065,520
Sep 23, 202532.4132.8230.4631.4031.40-3.89%25,465,050
Sep 22, 202532.8333.2331.8232.6732.670.65%19,764,600
Sep 19, 202533.0133.8032.1732.4632.46-1.70%25,525,170
Sep 18, 202531.1934.8030.9333.0233.025.87%42,946,420
Sep 17, 202530.0432.1129.8231.1931.192.94%27,188,740
Sep 16, 202529.4130.6629.4130.3030.302.89%22,250,040
Sep 15, 202529.4030.0928.9729.4529.450.17%22,609,850
Sep 12, 202529.8030.1729.3029.4029.40-2.07%19,408,090
Sep 11, 202528.1030.3527.8730.0230.026.19%28,160,850
Sep 10, 202528.2628.9828.1228.2728.27-0.28%14,676,510
Sep 9, 202528.9028.9728.1028.3528.35-2.21%15,843,070
Sep 8, 202527.9029.2027.8828.9928.994.58%27,027,740
Sep 5, 202526.0627.7925.9227.7227.727.11%23,982,410
Sep 4, 202527.1927.5025.4325.8825.88-4.85%25,002,990
Sep 3, 202528.5928.6026.9027.2027.20-4.99%28,998,150
Sep 2, 202527.4929.0026.8028.6328.634.95%41,506,630
Sep 1, 202527.2227.6627.0027.2827.280.29%13,986,280
Aug 29, 202527.5327.9526.9627.2027.20-0.80%16,548,550
Aug 28, 202526.5427.4526.1527.4227.422.66%21,879,530
Aug 27, 202527.2527.9726.6726.7126.71-1.62%24,882,430
Aug 26, 202527.2627.2926.9327.1527.15-0.98%14,813,730
Aug 25, 202527.0727.6326.8027.4227.271.41%22,059,490
Aug 22, 202526.6427.0926.4727.0426.891.39%18,917,980
Aug 21, 202527.6327.7926.5426.6726.52-1.77%18,735,860
Aug 20, 202527.0027.2526.7527.1527.000.15%15,651,200
Aug 19, 202527.0027.3726.4227.1126.960.18%23,863,570
Aug 18, 202527.3727.6026.7427.0626.91-0.51%29,717,280
Aug 15, 202525.3527.5725.2127.2027.058.50%42,296,790
Aug 14, 202525.3525.4224.7525.0724.93-0.99%13,936,350
Aug 13, 202525.3025.5025.0025.3225.180.32%14,757,590
Aug 12, 202525.1625.3924.9525.2425.100.28%10,999,990
Aug 11, 202524.6325.2824.6325.1725.032.48%14,869,090
Aug 8, 202524.7824.8824.4624.5624.43-1.13%8,312,136
Aug 7, 202524.9125.0924.6024.8424.70-0.64%10,593,660
Aug 6, 202525.1525.2324.8525.0024.86-0.08%14,728,270
Aug 5, 202524.3525.0524.3025.0224.882.75%17,981,690
Aug 4, 202523.4524.3523.3824.3524.223.40%12,614,130
Aug 1, 202523.3123.7123.2823.5523.420.94%7,460,500
Jul 31, 202523.6123.9523.2123.3323.20-1.64%11,413,250
Jul 30, 202524.0424.2623.5023.7223.59-1.37%11,251,960
Jul 29, 202524.0024.1423.8324.0523.92-0.33%9,028,403
Jul 28, 202524.1024.4624.0024.1324.000.42%10,336,240
Jul 25, 202523.8324.3923.7224.0323.900.97%11,458,700
Jul 24, 202523.3023.8823.3023.8023.672.19%11,130,180
Jul 23, 202523.7223.7323.2423.2923.16-1.81%12,258,460
Jul 22, 202523.6024.0323.5123.7223.59-0.29%11,887,390
Jul 21, 202523.2223.8623.0623.7923.662.50%14,974,760
Jul 18, 202523.2023.2222.9523.2123.080.30%8,510,408
Jul 17, 202522.9823.2322.8123.1423.010.83%10,030,810
Jul 16, 202522.9223.1822.7822.9522.82-0.04%9,428,290
Jul 15, 202522.8023.0322.5822.9622.830.53%11,187,930
Jul 14, 202522.8223.0522.7222.8422.720.09%9,647,776
Jul 11, 202522.8323.0422.5322.8222.700.48%12,180,760