Yanpai Filtration Technology Co., Ltd. (SHE:301081)
China
· Delayed Price · Currency is CNY 16.25
+0.22 (1.37%)
At close: Apr 29, 2026
SHE:301081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.06 | 16.54 | 15.75 | 16.25 | 16.25 | 1.37% | 6,663,647 |
| Apr 28, 2026 | 15.09 | 16.73 | 14.85 | 16.03 | 16.03 | 5.74% | 11,144,980 |
| Apr 27, 2026 | 14.61 | 15.45 | 14.50 | 15.16 | 15.16 | 2.64% | 5,689,677 |
| Apr 24, 2026 | 15.27 | 15.51 | 14.77 | 14.77 | 14.77 | -4.22% | 6,123,600 |
| Apr 23, 2026 | 16.08 | 16.15 | 15.29 | 15.42 | 15.42 | -4.52% | 7,585,285 |
| Apr 22, 2026 | 16.14 | 16.26 | 15.89 | 16.15 | 16.15 | -0.62% | 5,984,220 |
| Apr 21, 2026 | 16.59 | 16.60 | 15.97 | 16.25 | 16.25 | -2.23% | 8,601,847 |
| Apr 20, 2026 | 15.03 | 17.17 | 15.03 | 16.62 | 16.62 | 9.56% | 16,677,330 |
| Apr 17, 2026 | 14.95 | 15.50 | 14.90 | 15.17 | 15.17 | 0.73% | 5,275,437 |
| Apr 16, 2026 | 14.75 | 15.12 | 14.47 | 15.06 | 15.06 | 2.17% | 4,785,840 |
| Apr 15, 2026 | 14.78 | 14.92 | 14.52 | 14.74 | 14.74 | 0.27% | 3,858,400 |
| Apr 14, 2026 | 14.88 | 15.18 | 14.43 | 14.70 | 14.70 | -0.68% | 5,001,025 |
| Apr 13, 2026 | 15.30 | 15.30 | 14.65 | 14.80 | 14.80 | -4.39% | 6,922,340 |
| Apr 10, 2026 | 15.27 | 15.61 | 14.97 | 15.48 | 15.48 | 2.31% | 6,181,541 |
| Apr 9, 2026 | 15.28 | 15.29 | 14.80 | 15.13 | 15.13 | -1.82% | 5,837,699 |
| Apr 8, 2026 | 15.42 | 15.60 | 15.11 | 15.41 | 15.41 | 0.92% | 8,915,300 |
| Apr 7, 2026 | 15.00 | 15.96 | 14.80 | 15.27 | 15.27 | 2.90% | 10,248,840 |
| Apr 3, 2026 | 14.48 | 15.25 | 14.20 | 14.84 | 14.84 | 2.98% | 10,502,580 |
| Apr 2, 2026 | 15.23 | 15.25 | 14.28 | 14.41 | 14.41 | -5.63% | 9,414,697 |
| Apr 1, 2026 | 15.33 | 15.92 | 15.15 | 15.27 | 15.27 | 0.46% | 9,395,083 |
| Mar 31, 2026 | 15.11 | 15.89 | 15.01 | 15.20 | 15.20 | -0.78% | 10,011,100 |
| Mar 30, 2026 | 15.00 | 15.32 | 14.44 | 15.32 | 15.32 | -1.42% | 11,017,570 |
| Mar 27, 2026 | 14.71 | 15.58 | 14.59 | 15.54 | 15.54 | 4.02% | 13,168,460 |
| Mar 26, 2026 | 14.69 | 15.29 | 14.69 | 14.94 | 14.94 | 0.54% | 9,481,760 |
| Mar 25, 2026 | 14.79 | 15.05 | 14.47 | 14.86 | 14.86 | -0.80% | 9,354,084 |
| Mar 24, 2026 | 14.00 | 15.16 | 13.79 | 14.98 | 14.98 | 8.55% | 14,705,606 |
| Mar 23, 2026 | 12.77 | 14.58 | 12.37 | 13.80 | 13.80 | 7.56% | 13,828,880 |
| Mar 20, 2026 | 14.09 | 14.11 | 12.79 | 12.83 | 12.83 | -8.62% | 8,166,071 |
| Mar 19, 2026 | 14.21 | 14.40 | 13.93 | 14.04 | 14.04 | -2.50% | 5,927,385 |
| Mar 18, 2026 | 13.50 | 14.46 | 13.43 | 14.40 | 14.40 | 6.51% | 8,201,836 |
| Mar 17, 2026 | 13.24 | 13.96 | 12.99 | 13.52 | 13.52 | 2.35% | 7,422,452 |
| Mar 16, 2026 | 12.74 | 13.23 | 12.44 | 13.21 | 13.21 | 3.77% | 5,508,958 |
| Mar 13, 2026 | 12.85 | 13.10 | 12.65 | 12.73 | 12.73 | -0.31% | 3,951,822 |
| Mar 12, 2026 | 13.15 | 13.20 | 12.75 | 12.77 | 12.77 | -1.77% | 4,831,280 |
| Mar 11, 2026 | 13.85 | 13.85 | 12.92 | 13.00 | 13.00 | -3.35% | 6,525,344 |
| Mar 10, 2026 | 13.10 | 13.54 | 13.00 | 13.45 | 13.45 | 3.70% | 5,516,145 |
| 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 |