Yanpai Filtration Technology Co., Ltd. (SHE:301081)
China
· Delayed Price · Currency is CNY 12.97
-0.58 (-4.28%)
Mar 9, 2026, 4:00 PM EDT
SHE:301081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.31 | 13.49 | 12.68 | 12.97 | 12.97 | -4.28% | 6,981,060 |
| Mar 6, 2026 | 13.13 | 13.77 | 13.12 | 13.55 | 13.55 | 3.28% | 7,505,327 |
| Mar 5, 2026 | 12.80 | 13.13 | 12.56 | 13.12 | 13.12 | 4.46% | 5,058,025 |
| Mar 4, 2026 | 12.71 | 12.72 | 12.43 | 12.56 | 12.56 | 0.48% | 4,131,449 |
| Mar 3, 2026 | 13.17 | 13.25 | 12.48 | 12.50 | 12.50 | -4.73% | 4,427,682 |
| Mar 2, 2026 | 13.15 | 13.55 | 13.00 | 13.12 | 13.12 | -1.58% | 5,679,295 |
| Feb 27, 2026 | 13.58 | 13.71 | 13.15 | 13.33 | 13.33 | -2.13% | 6,204,841 |
| Feb 26, 2026 | 13.56 | 13.68 | 13.35 | 13.62 | 13.62 | 0.52% | 5,206,431 |
| Feb 25, 2026 | 13.79 | 13.83 | 13.48 | 13.55 | 13.55 | -1.09% | 4,242,438 |
| Feb 24, 2026 | 13.93 | 13.93 | 13.36 | 13.70 | 13.70 | 0.15% | 7,170,669 |
| Feb 13, 2026 | 14.29 | 14.88 | 13.62 | 13.68 | 13.68 | -3.39% | 9,425,346 |
| Feb 12, 2026 | 13.36 | 14.35 | 13.01 | 14.16 | 14.16 | 6.55% | 12,417,830 |
| Feb 11, 2026 | 13.15 | 13.59 | 13.01 | 13.29 | 13.29 | 1.14% | 5,209,147 |
| Feb 10, 2026 | 13.54 | 13.66 | 13.02 | 13.14 | 13.14 | -1.94% | 5,675,796 |
| Feb 9, 2026 | 12.82 | 13.49 | 12.74 | 13.40 | 13.40 | 4.93% | 8,102,122 |
| Feb 6, 2026 | 12.71 | 13.15 | 12.50 | 12.77 | 12.77 | -0.39% | 5,367,547 |
| Feb 5, 2026 | 12.78 | 12.91 | 12.53 | 12.82 | 12.82 | 0.31% | 5,816,492 |
| Feb 4, 2026 | 12.33 | 13.08 | 12.31 | 12.78 | 12.78 | 3.82% | 9,889,596 |
| Feb 3, 2026 | 11.80 | 12.41 | 11.63 | 12.31 | 12.31 | 5.85% | 8,051,907 |
| Feb 2, 2026 | 11.89 | 12.09 | 11.63 | 11.63 | 11.63 | -2.02% | 5,267,464 |
| Jan 30, 2026 | 11.78 | 11.95 | 11.55 | 11.87 | 11.87 | 0.51% | 5,466,363 |
| Jan 29, 2026 | 11.51 | 12.04 | 11.40 | 11.81 | 11.81 | 2.70% | 7,522,000 |
| Jan 28, 2026 | 11.65 | 11.73 | 11.43 | 11.50 | 11.50 | -0.86% | 4,192,612 |
| Jan 27, 2026 | 11.73 | 11.85 | 11.28 | 11.60 | 11.60 | -1.11% | 5,471,132 |
| Jan 26, 2026 | 12.17 | 12.18 | 11.61 | 11.73 | 11.73 | -2.57% | 6,781,437 |
| Jan 23, 2026 | 12.20 | 12.20 | 11.89 | 12.04 | 12.04 | -1.55% | 5,511,940 |
| Jan 22, 2026 | 12.05 | 12.35 | 11.94 | 12.23 | 12.23 | 1.49% | 6,336,064 |
| Jan 21, 2026 | 12.36 | 12.40 | 11.91 | 12.05 | 12.05 | -1.63% | 9,241,746 |
| Jan 20, 2026 | 11.88 | 12.67 | 11.78 | 12.25 | 12.25 | 2.68% | 18,376,825 |
| Jan 19, 2026 | 10.80 | 12.34 | 10.73 | 11.93 | 11.93 | 11.39% | 20,140,153 |
| Jan 16, 2026 | 10.62 | 10.75 | 10.52 | 10.71 | 10.71 | 0.94% | 2,758,555 |
| Jan 15, 2026 | 10.43 | 10.68 | 10.40 | 10.61 | 10.61 | 0.86% | 2,842,740 |
| Jan 14, 2026 | 10.59 | 10.72 | 10.32 | 10.52 | 10.52 | -0.57% | 4,183,916 |
| Jan 13, 2026 | 10.65 | 10.68 | 10.46 | 10.58 | 10.58 | -0.09% | 2,859,028 |
| Jan 12, 2026 | 10.43 | 10.62 | 10.38 | 10.59 | 10.59 | 1.63% | 3,661,204 |
| Jan 9, 2026 | 10.37 | 10.44 | 10.27 | 10.42 | 10.42 | 0.77% | 2,149,394 |
| Jan 8, 2026 | 10.19 | 10.42 | 10.12 | 10.34 | 10.34 | 1.67% | 1,975,000 |
| Jan 7, 2026 | 10.29 | 10.32 | 10.15 | 10.17 | 10.17 | -0.78% | 2,139,940 |
| Jan 6, 2026 | 10.32 | 10.46 | 10.23 | 10.25 | 10.25 | -0.87% | 2,419,880 |
| Jan 5, 2026 | 10.20 | 10.47 | 10.15 | 10.34 | 10.34 | 2.07% | 3,473,040 |
| Dec 31, 2025 | 10.19 | 10.29 | 9.99 | 10.13 | 10.13 | - | 2,403,506 |
| Dec 30, 2025 | 10.28 | 10.31 | 10.08 | 10.13 | 10.13 | -2.03% | 1,688,240 |
| Dec 29, 2025 | 10.23 | 10.35 | 10.20 | 10.34 | 10.34 | 1.08% | 2,227,160 |
| Dec 26, 2025 | 10.40 | 10.52 | 10.22 | 10.23 | 10.23 | -1.45% | 2,259,200 |
| Dec 25, 2025 | 10.45 | 10.45 | 10.21 | 10.38 | 10.38 | 1.17% | 1,870,960 |
| Dec 24, 2025 | 10.23 | 10.28 | 10.05 | 10.26 | 10.26 | 2.09% | 1,892,927 |
| Dec 23, 2025 | 10.30 | 10.33 | 10.05 | 10.05 | 10.05 | -2.43% | 2,984,605 |
| Dec 22, 2025 | 10.34 | 10.50 | 10.26 | 10.30 | 10.30 | -0.48% | 1,884,500 |
| Dec 19, 2025 | 10.16 | 10.37 | 10.11 | 10.35 | 10.35 | 2.48% | 1,851,087 |
| Dec 18, 2025 | 9.83 | 10.23 | 9.74 | 10.10 | 10.10 | 2.54% | 2,184,220 |
| Dec 17, 2025 | 9.82 | 9.93 | 9.62 | 9.85 | 9.85 | -0.61% | 2,476,327 |
| Dec 16, 2025 | 10.02 | 10.06 | 9.85 | 9.91 | 9.91 | -1.39% | 1,568,459 |
| Dec 15, 2025 | 9.96 | 10.17 | 9.88 | 10.05 | 10.05 | 0.40% | 3,023,960 |
| Dec 12, 2025 | 10.14 | 10.35 | 9.96 | 10.01 | 10.01 | -1.09% | 2,842,664 |
| Dec 11, 2025 | 10.61 | 10.71 | 10.11 | 10.12 | 10.12 | -4.53% | 3,659,984 |
| Dec 10, 2025 | 10.85 | 10.95 | 10.59 | 10.60 | 10.60 | -2.21% | 1,836,779 |
| Dec 9, 2025 | 11.10 | 11.10 | 10.83 | 10.84 | 10.84 | -0.82% | 2,033,618 |
| Dec 8, 2025 | 10.99 | 11.06 | 10.90 | 10.93 | 10.93 | - | 1,415,940 |
| Dec 5, 2025 | 10.75 | 10.97 | 10.61 | 10.93 | 10.93 | 1.96% | 1,938,500 |
| Dec 4, 2025 | 11.06 | 11.06 | 10.70 | 10.72 | 10.72 | -2.81% | 1,818,540 |
| Dec 3, 2025 | 11.11 | 11.16 | 10.92 | 11.03 | 11.03 | -0.72% | 1,623,584 |
| Dec 2, 2025 | 11.17 | 11.19 | 10.97 | 11.11 | 11.11 | -0.63% | 1,958,338 |
| Dec 1, 2025 | 11.26 | 11.44 | 11.15 | 11.18 | 11.18 | -0.62% | 2,469,900 |
| Nov 28, 2025 | 11.00 | 11.30 | 10.86 | 11.25 | 11.25 | 2.27% | 2,407,840 |
| Nov 27, 2025 | 10.83 | 11.07 | 10.76 | 11.00 | 11.00 | 1.66% | 1,935,180 |
| Nov 26, 2025 | 11.00 | 11.11 | 10.80 | 10.82 | 10.82 | -1.28% | 2,298,546 |
| Nov 25, 2025 | 10.71 | 11.18 | 10.66 | 10.96 | 10.96 | 2.43% | 2,888,460 |
| Nov 24, 2025 | 10.71 | 10.87 | 10.56 | 10.70 | 10.70 | 1.42% | 3,966,022 |
| Nov 21, 2025 | 11.26 | 11.33 | 10.50 | 10.55 | 10.55 | -7.05% | 4,294,060 |
| Nov 20, 2025 | 11.29 | 11.39 | 11.10 | 11.35 | 11.35 | 0.44% | 2,430,924 |
| Nov 19, 2025 | 11.45 | 11.46 | 11.17 | 11.30 | 11.30 | -1.22% | 2,163,760 |
| Nov 18, 2025 | 11.57 | 11.57 | 11.35 | 11.44 | 11.44 | -0.87% | 2,503,622 |
| Nov 17, 2025 | 11.50 | 11.65 | 11.38 | 11.54 | 11.54 | 0.52% | 2,904,540 |
| Nov 14, 2025 | 11.37 | 11.63 | 11.35 | 11.48 | 11.48 | 0.70% | 2,950,100 |
| Nov 13, 2025 | 11.49 | 11.50 | 11.23 | 11.40 | 11.40 | -0.18% | 3,113,720 |
| Nov 12, 2025 | 11.44 | 11.53 | 11.34 | 11.42 | 11.42 | -0.70% | 3,436,379 |
| Nov 11, 2025 | 11.42 | 11.55 | 11.31 | 11.50 | 11.50 | 0.70% | 4,254,318 |
| Nov 10, 2025 | 11.21 | 11.87 | 11.10 | 11.42 | 11.42 | 1.78% | 5,707,189 |
| Nov 7, 2025 | 11.12 | 11.26 | 11.02 | 11.22 | 11.22 | 0.54% | 3,174,350 |
| Nov 6, 2025 | 11.00 | 11.28 | 10.92 | 11.16 | 11.16 | 1.09% | 3,315,558 |
| Nov 5, 2025 | 10.85 | 11.08 | 10.77 | 11.04 | 11.04 | 1.28% | 2,557,296 |
| Nov 4, 2025 | 10.82 | 10.95 | 10.76 | 10.90 | 10.90 | 0.37% | 2,255,725 |
| Nov 3, 2025 | 10.70 | 10.94 | 10.70 | 10.86 | 10.86 | 1.50% | 2,831,867 |
| Oct 31, 2025 | 10.57 | 10.81 | 10.51 | 10.70 | 10.70 | 1.52% | 3,766,922 |
| Oct 30, 2025 | 10.61 | 10.72 | 10.54 | 10.54 | 10.54 | -0.85% | 2,361,544 |
| Oct 29, 2025 | 10.91 | 10.93 | 10.46 | 10.63 | 10.63 | -1.39% | 3,623,640 |
| Oct 28, 2025 | 10.84 | 10.93 | 10.75 | 10.78 | 10.78 | -0.55% | 3,195,700 |
| Oct 27, 2025 | 11.04 | 11.04 | 10.71 | 10.84 | 10.84 | -1.28% | 2,694,160 |
| Oct 24, 2025 | 10.92 | 10.99 | 10.83 | 10.98 | 10.98 | 0.83% | 2,834,874 |
| Oct 23, 2025 | 10.85 | 10.90 | 10.71 | 10.89 | 10.89 | 0.37% | 2,938,838 |
| Oct 22, 2025 | 10.81 | 10.94 | 10.68 | 10.85 | 10.85 | 0.65% | 3,349,369 |
| Oct 21, 2025 | 10.43 | 10.79 | 10.43 | 10.78 | 10.78 | 3.26% | 3,494,719 |
| Oct 20, 2025 | 10.26 | 10.48 | 10.23 | 10.44 | 10.44 | 2.15% | 2,397,798 |
| Oct 17, 2025 | 10.18 | 10.40 | 10.09 | 10.22 | 10.22 | 0.39% | 2,872,664 |
| Oct 16, 2025 | 10.26 | 10.33 | 10.15 | 10.18 | 10.18 | -1.17% | 2,569,320 |
| Oct 15, 2025 | 10.27 | 10.42 | 10.15 | 10.30 | 10.30 | 0.78% | 2,344,360 |
| Oct 14, 2025 | 10.36 | 10.45 | 10.15 | 10.22 | 10.22 | -1.35% | 3,435,645 |
| Oct 13, 2025 | 10.05 | 10.39 | 9.78 | 10.36 | 10.36 | 0.48% | 4,271,095 |
| Oct 10, 2025 | 10.18 | 10.45 | 10.09 | 10.31 | 10.31 | 0.98% | 3,233,124 |
| Oct 9, 2025 | 10.37 | 10.47 | 10.15 | 10.21 | 10.21 | -0.87% | 3,901,502 |