Skip to main content
Dongguan Yiheda Automation Co., Ltd (SHE:301029)
China flag China · Delayed Price · Currency is CNY
28.58
+1.67 (6.21%)
At close: Apr 29, 2026

SHE:301029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5627.9726.7126.9126.91-3.55%11,774,360
Apr 27, 202626.7928.2226.6227.9027.905.20%14,698,720
Apr 24, 202627.3827.4526.3126.5226.52-3.42%18,329,770
Apr 23, 202628.0728.1627.3627.4627.46-2.17%9,530,499
Apr 22, 202627.9628.2527.7728.0728.07-0.07%7,356,592
Apr 21, 202628.2528.4527.8928.0928.09-0.95%8,596,534
Apr 20, 202627.8528.9827.6628.3628.361.83%12,060,770
Apr 17, 202627.2528.0627.0327.8527.852.13%10,047,940
Apr 16, 202626.6627.5526.5827.2727.272.56%11,074,070
Apr 15, 202626.4327.1026.1626.5926.591.03%9,303,542
Apr 14, 202626.2626.6826.0026.3226.320.77%8,075,142
Apr 13, 202625.2826.5025.2826.1226.122.59%10,633,266
Apr 10, 202624.9426.0324.9125.4625.463.37%11,427,570
Apr 9, 202624.6824.8524.3924.6324.63-1.20%6,979,991
Apr 8, 202624.4824.9924.3424.9324.933.96%10,070,480
Apr 7, 202623.6324.0423.4823.9823.981.48%6,924,030
Apr 3, 202623.6024.2323.5623.6323.630.08%8,433,389
Apr 2, 202623.2923.8423.0823.6123.611.03%9,665,413
Apr 1, 202623.4023.5023.0023.3723.372.37%7,141,952
Mar 31, 202622.8823.3222.7022.8322.830.04%6,613,208
Mar 30, 202622.7122.8822.3522.8222.82-1.08%5,958,693
Mar 27, 202622.7123.2222.6223.0723.070.39%7,879,924
Mar 26, 202623.5923.7222.8722.9822.98-2.87%7,801,620
Mar 25, 202623.7024.0223.4923.6623.660.77%8,121,756
Mar 24, 202623.7423.8222.5223.4823.481.56%11,135,330
Mar 23, 202624.0524.2022.8523.1223.12-5.59%11,765,810
Mar 20, 202625.4025.5324.4924.4924.49-2.70%8,048,216
Mar 19, 202625.6525.9025.0725.1725.17-3.08%8,662,442
Mar 18, 202626.4126.5025.6525.9725.97-0.80%9,203,825
Mar 17, 202626.9027.5026.1826.1826.18-6.90%22,562,560
Mar 16, 202628.0228.1527.3228.1228.120.18%7,928,986
Mar 13, 202628.2828.7727.8628.0728.07-1.47%7,589,207
Mar 12, 202628.6628.7528.1028.4928.49-1.04%8,545,300
Mar 11, 202628.5729.4528.5728.7928.791.20%15,474,700
Mar 10, 202627.9028.5427.8028.4528.453.95%10,380,160
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