Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Shanghai Yaoji Technology Co., Ltd. (002605.SZ)

Compare
28.24
-0.34
(-1.19%)
At close: April 3 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202528.1428.6528.0628.2428.245,099,000
Apr 2, 202527.6529.1627.6528.5828.5810,413,512
Apr 1, 202527.2828.3027.1027.9127.917,460,800
Mar 31, 202527.6528.1027.0727.2827.286,974,301
Mar 28, 202527.3528.3027.3227.8327.839,114,450
Mar 27, 202527.3327.6826.8827.4227.424,685,815
Mar 26, 202527.2527.7027.0827.3927.394,068,300
Mar 25, 202527.7027.8027.0227.3327.335,593,202
Mar 24, 202527.9628.3627.2627.7527.757,787,900
Mar 21, 202528.3328.9227.7927.8927.898,238,583
Mar 20, 202529.0229.0228.3528.4228.426,679,800
Mar 19, 202530.0030.1828.9329.1029.108,005,601
Mar 18, 202529.3030.0228.9529.6829.6813,114,195
Mar 17, 202529.2530.0728.6929.3329.3313,842,495
Mar 14, 202526.9029.3526.7129.0829.0822,504,188
Mar 13, 202527.0827.1526.5926.8626.866,224,278
Mar 12, 202527.2427.5426.9827.1927.197,326,800
Mar 11, 202526.8827.2426.7727.1127.115,032,808
Mar 10, 202528.0028.0926.9127.2027.208,619,348
Mar 7, 202528.7028.7327.6727.9227.9211,604,212
Mar 6, 202527.5828.7827.5628.7828.7817,508,050
Mar 5, 202527.4627.5826.8027.5027.507,347,700
Mar 4, 202526.9627.7226.9527.1827.186,346,600
Mar 3, 202526.3727.9526.0127.1927.1913,037,912
Feb 28, 202527.4627.4626.3026.3626.3610,252,400
Feb 27, 202527.9528.5827.2027.6127.6111,524,462
Feb 26, 202528.2428.4027.8227.9527.959,062,465
Feb 25, 202528.6128.7828.0028.1828.1811,789,614
Feb 24, 202528.6130.1528.4229.0829.0818,075,199
Feb 21, 202528.3628.9027.5328.8328.8316,145,902
Feb 20, 202528.5028.9028.1528.3528.359,002,302
Feb 19, 202528.1228.7727.6828.6928.6911,859,200
Feb 18, 202530.3331.0728.0228.2428.2417,888,300
Feb 17, 202530.1831.5629.9630.2030.2015,166,800
Feb 14, 202529.9730.3228.7830.1630.1616,153,600
Feb 13, 202530.8130.9530.0030.1230.1214,090,800
Feb 12, 202530.2130.9829.9130.8030.8011,380,037
Feb 11, 202530.3531.4530.1430.5030.5018,603,034
Feb 10, 202530.1030.6829.9830.1730.1711,374,962
Feb 7, 202530.0130.9729.6630.0530.0519,016,698
Feb 6, 202528.6030.5528.4030.2030.2022,061,992
Feb 5, 202528.3229.6427.6628.9228.9220,868,659
Jan 27, 202528.3028.6727.5327.9727.9712,646,948
Jan 24, 202526.7028.6726.6028.5028.5030,374,608
Jan 23, 202526.7027.5826.6026.6026.6014,861,341
Jan 22, 202527.1927.2826.2226.4026.4015,206,236
Jan 21, 202527.3427.9727.1527.5527.5517,751,153
Jan 20, 202527.6127.8726.9627.2527.2518,289,814
Jan 17, 202527.8528.1727.3527.6027.6029,785,220
Jan 16, 202527.7131.0026.6629.0529.0548,987,154
Jan 15, 202529.0129.8128.0028.3428.3453,513,280
Jan 14, 202525.6527.1025.3127.1027.1021,909,752
Jan 13, 202524.3024.7423.9124.6424.647,057,300
Jan 10, 202525.1425.8724.5724.6024.608,158,600
Jan 9, 202525.0025.6824.8325.2925.299,064,300
Jan 8, 202525.4025.5724.1325.0725.0712,863,314
Jan 7, 202524.6025.7424.4825.6025.6011,150,447
Jan 6, 202524.9825.2924.2524.5924.5911,718,914
Jan 3, 202526.3226.4624.8824.9524.9511,814,100
Jan 2, 202526.6627.0425.8126.2826.2811,590,242
Dec 31, 202427.6527.8426.5526.6626.669,288,555
Dec 30, 202427.3327.7626.8027.6127.6110,197,800
Dec 27, 202427.2227.8226.9827.3427.3411,802,893
Dec 26, 202427.0127.6526.9027.1827.1812,712,996
Dec 25, 202427.7127.7426.3027.0227.0214,768,300
Dec 24, 202428.5928.7927.3227.7227.7222,228,483
Dec 23, 202431.1731.2728.1828.5028.5026,305,937
Dec 20, 202431.2731.7731.2031.3031.3010,826,302
Dec 19, 202430.5031.7529.9931.5031.5013,614,228
Dec 18, 202431.4231.5830.2530.8930.8913,913,515
Dec 17, 202433.0033.0031.1331.4331.4314,515,202
Dec 16, 202434.4034.8032.3133.4433.4419,060,255
Dec 13, 202433.3235.6833.0134.1834.1828,395,957
Dec 12, 202434.0235.1733.3033.6733.6716,818,084
Dec 11, 202432.6735.7232.0634.4434.4425,083,029
Dec 10, 202433.4034.2532.2733.1133.1128,449,351
Dec 9, 202432.0033.4830.9033.1833.1828,020,145
Dec 6, 202430.0532.5029.9632.0532.0528,654,666
Dec 5, 202429.2730.4029.2730.3830.3819,306,841
Dec 4, 202430.9231.4129.1229.2729.2724,891,317
Dec 3, 202431.0031.4430.4931.1931.1917,794,276
Dec 2, 202431.2232.2530.7831.6231.6223,509,011
Nov 29, 202431.5032.7530.1531.7831.7831,265,772
Nov 28, 202432.9934.0031.5132.0832.0841,073,468
Nov 27, 202428.7132.9928.5132.9932.9943,540,401
Nov 26, 202430.6832.7829.8929.9929.9955,386,194
Nov 25, 202430.8031.8628.6029.8029.8024,883,878
Nov 22, 202430.8032.4930.2230.4130.4129,472,295
Nov 21, 202431.7532.3530.0730.7730.7727,381,633
Nov 20, 202431.1032.5230.8032.4332.4333,532,018
Nov 19, 202431.1632.2029.7531.3631.3627,411,018
Nov 18, 202433.2433.9630.1531.1831.1842,858,732
Nov 15, 202433.2237.6632.6033.5033.5065,728,073
Nov 14, 202433.5034.2432.8034.2434.2426,658,627
Nov 13, 202428.4431.1328.3331.1331.1338,937,191
Nov 12, 202428.6929.9927.9528.3028.3020,884,551
Nov 11, 202427.0528.6526.7828.4028.4013,936,247
Nov 8, 202427.5527.8426.8927.2027.2011,420,481
Nov 7, 202426.6027.3826.3827.3827.3811,468,068
Nov 6, 202426.2927.5726.2026.8326.8319,014,948
Nov 5, 202425.6726.4725.2526.2826.2819,554,186
Nov 4, 202425.1226.4625.1025.6625.6612,285,202
Nov 1, 202426.4027.1525.1825.2525.2513,088,304
Oct 31, 202425.8326.9825.2826.6826.6813,745,250
Oct 30, 202426.1826.6325.4125.8425.8412,213,700
Oct 29, 202428.1428.1426.3626.4526.4516,621,390
Oct 28, 202427.3828.3026.9628.1428.1415,145,701
Oct 25, 202426.0227.9825.9627.4027.4018,502,460
Oct 24, 202426.0026.3925.7126.2626.2615,590,856
Oct 23, 202426.8927.1525.7626.0026.0022,695,379
Oct 22, 202428.3530.0827.0027.1627.1640,251,811
Oct 21, 202426.0328.6425.8928.6428.6432,903,861
Oct 18, 202425.7926.4825.2826.0426.0415,140,414
Oct 17, 202425.6626.7625.5725.8025.8014,445,700
Oct 16, 202424.1526.4323.8825.6525.6523,002,168
Oct 15, 202423.5825.6023.2324.5124.5120,167,524
Oct 14, 202422.8623.8822.4823.7723.779,717,878
Oct 11, 202424.1824.3122.4322.8322.8312,415,510
Oct 10, 202424.5625.8824.3324.3924.3914,738,142
Oct 9, 202426.5026.5024.7524.7524.7520,151,552
Oct 8, 202427.8527.8524.9527.5027.5025,969,228
Sep 30, 202424.0025.3223.9125.3225.3223,977,188
Sep 27, 202422.2223.5021.7623.0223.0217,046,106
Sep 26, 202420.9821.9620.7221.9021.9015,777,714
Sep 25, 202420.5021.9220.2721.0521.0519,174,054
Sep 24, 202419.4520.3618.9620.1620.1613,122,997
Sep 23, 202419.1719.6018.9119.3319.338,073,140
Sep 20, 202419.5919.5919.0219.3419.346,200,813
Sep 19, 202419.6519.8819.2419.5319.536,962,236
Sep 18, 202420.0020.1019.2719.5119.516,656,366
Sep 13, 202420.4520.7420.0320.0920.095,938,100
Sep 12, 202420.9221.1020.2220.4720.479,829,382
Sep 11, 202420.3221.0320.2020.9920.999,802,126
Sep 10, 202420.3220.6319.8020.3520.355,850,900
Sep 9, 202420.5420.7420.0820.1520.155,280,844
Sep 6, 202420.6820.9820.3320.5820.587,809,996
Sep 5, 202420.0021.0419.8820.7620.7612,426,894
Sep 4, 202419.9120.3419.7920.0320.037,362,714
Sep 3, 202420.1320.3719.8920.1220.126,973,733
Sep 2, 202420.4320.7420.0220.2120.219,505,293
Aug 30, 202419.7520.9819.7120.5720.5717,036,304
Aug 29, 202420.4120.8419.8419.9319.9318,027,601
Aug 28, 202419.5420.8819.2220.6820.6823,187,908
Aug 27, 202419.3120.6019.2119.5519.5523,914,084
Aug 26, 202418.0519.8217.8119.6019.6026,870,454
Aug 23, 202418.3018.5718.0218.0218.025,579,510
Aug 22, 202418.1218.6418.0518.4718.477,581,710
Aug 21, 202417.6418.7517.5918.2218.2211,709,246
Aug 20, 202418.2318.5417.7917.9117.917,247,900
Aug 19, 202418.3218.6418.1118.2318.236,247,700
Aug 16, 202418.9018.9618.3918.3918.398,768,504
Aug 15, 202418.4919.4018.2618.9818.9812,948,892
Aug 14, 202418.4818.9818.3018.4918.499,099,400
Aug 13, 202418.6118.7918.2318.5318.535,358,100
Aug 12, 202418.8418.9818.4018.5618.567,277,900
Aug 9, 202419.5019.5418.7718.8818.888,815,875
Aug 8, 202419.7319.7319.0919.4419.4412,709,790
Aug 7, 202418.7020.3318.4419.8019.8025,172,502
Aug 6, 202418.2018.9918.2018.8418.8415,729,741
Aug 5, 202417.6519.3017.6018.2218.2218,286,891
Aug 2, 202417.7118.0817.5117.5817.585,556,529
Aug 1, 202417.9718.3017.8017.8317.836,602,271
Jul 31, 202417.0418.0316.9817.9717.979,250,080
Jul 30, 202417.1317.1816.8817.0317.033,270,000
Jul 29, 202417.2117.3016.8617.1117.113,939,860
Jul 26, 202416.8117.2316.8117.1817.184,784,100
Jul 25, 202416.6717.0716.5016.8416.844,738,611
Jul 24, 202417.0417.1016.6216.6716.675,048,321
Jul 23, 202417.6017.8017.0317.0417.046,552,466
Jul 22, 202417.3917.6517.2317.5717.574,547,327
Jul 19, 202417.0917.5017.0517.3917.395,169,244
Jul 18, 202417.3117.4417.0017.2017.206,608,900
Jul 17, 202417.4817.9317.4117.5617.567,562,402
Jul 16, 202417.6717.7117.2917.5217.529,470,011
Jul 15, 202418.1218.1317.7317.7717.776,547,821
Jul 12, 202418.8018.8818.1318.2018.208,579,590
Jul 11, 202418.8418.9618.5418.8918.897,852,509
Jul 10, 202418.6518.9218.4218.4518.455,847,209
Jul 9, 202418.5718.7917.8618.7018.708,962,409
Jul 8, 202419.6919.6918.3018.5018.5010,811,271
Jul 5, 202419.5519.7919.1819.6819.683,691,550
Jul 4, 202420.3820.3819.3319.5919.596,968,573
Jul 3, 202420.7320.7320.1020.2820.283,643,604
Jul 2, 202420.6020.9720.6020.7420.743,713,900
Jul 1, 202420.4220.7120.1920.6820.683,688,715
Jun 28, 202420.5020.7720.3520.4220.424,612,000
Jun 27, 202420.8521.1220.5020.5020.505,027,023
Jun 26, 202420.2521.1020.1621.0721.076,926,550
Jun 25, 202420.2520.4719.9820.2420.243,554,614
Jun 24, 202421.0021.0020.1520.2120.215,992,938
Jun 21, 202420.7821.2720.5021.1721.174,212,001
Jun 20, 2024 0.90 Dividend
Jun 20, 202421.4921.4920.7820.7820.785,923,272
Jun 19, 202422.7022.7022.1422.3921.495,496,462
Jun 18, 202422.3022.8522.2022.6021.696,101,524
Jun 17, 202422.7622.8522.0922.3121.415,519,525
Jun 14, 202422.8623.0822.4622.7521.845,347,400
Jun 13, 202422.8323.0822.6822.7521.844,431,300
Jun 12, 202422.3123.3722.2122.9322.017,439,300
Jun 11, 202421.8022.6321.5522.3821.485,213,345
Jun 7, 202422.2822.5521.6622.0921.205,222,567
Jun 6, 202422.5822.9321.9022.0621.176,837,268
Jun 5, 202423.1823.3922.5922.6421.735,856,356
Jun 4, 202423.0023.4622.5523.3422.407,152,205
Jun 3, 202422.8523.0722.3123.0022.087,704,203
May 31, 202422.4022.9622.4022.8521.939,003,367
May 30, 202422.0722.5922.0022.3821.485,365,900
May 29, 202422.1122.5022.1122.2921.394,231,800
May 28, 202422.5022.5022.1022.1421.254,821,500
May 27, 202422.6822.8622.1022.5121.617,798,900
May 24, 202423.3223.3922.5522.6221.719,451,038
May 23, 202424.0024.0323.2123.3222.389,760,937
May 22, 202424.0124.4023.7124.0723.108,991,399
May 21, 202423.9824.7523.8124.1623.1915,399,140
May 20, 202423.7824.2423.4024.0223.058,167,411
May 17, 202423.7023.9523.3423.7022.756,985,635
May 16, 202423.4924.3223.4623.8422.889,915,900
May 15, 202424.4924.5923.6023.6922.748,717,200
May 14, 202424.2424.8024.0324.2923.3112,416,402
May 13, 202424.3624.5323.6023.9322.979,130,800
May 10, 202424.8925.1724.3024.5523.569,180,299
May 9, 202424.9125.0624.5624.8823.889,731,983
May 8, 202425.6025.6724.4224.5023.5213,994,208
May 7, 202425.1925.8925.0725.3024.2811,734,229
May 6, 202426.1026.3524.9625.2424.2317,785,902
Apr 30, 202425.3926.1225.0025.8824.8423,975,794
Apr 29, 202423.9925.8423.9925.4924.4725,375,487
Apr 26, 202423.2924.4023.0823.9923.0316,295,004
Apr 25, 202422.5623.7522.5623.3422.4017,929,794
Apr 24, 202422.2922.8022.0022.7821.8610,867,264
Apr 23, 202422.2622.6522.1822.2821.389,570,775
Apr 22, 202421.6622.3221.3022.1421.259,656,100
Apr 19, 202421.6622.1821.5421.9521.079,591,603
Apr 18, 202421.5022.6021.0921.8921.0113,857,975
Apr 17, 202420.6721.6320.6721.5620.699,521,430
Apr 16, 202421.2021.3020.4720.5219.708,575,044
Apr 15, 202421.5421.8220.9221.2620.417,916,246
Apr 12, 202421.7822.0621.5921.6020.736,371,564
Apr 11, 202421.4422.1021.3921.7820.907,520,742
Apr 10, 202422.1322.2021.4321.5620.699,483,476
Apr 9, 202422.2322.7022.0422.5321.626,550,770
Apr 8, 202422.5022.6022.0022.0621.176,274,775
Apr 3, 202423.0823.1322.4822.6221.716,817,995