Shanghai - Delayed Quote CNY

YASHENG GP (600108.SS)

2.8700
-0.0300
(-1.03%)
At close: May 23 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.91002.92002.87002.87002.870025,757,600
May 22, 20252.95002.96002.89002.90002.900037,126,075
May 21, 20252.99003.00002.95002.97002.970033,874,403
May 20, 20252.95003.01002.95002.99002.990041,051,700
May 19, 20252.94002.98002.94002.96002.960038,947,002
May 16, 20252.91003.00002.88002.97002.970072,348,102
May 15, 20252.90002.93002.88002.91002.910035,329,983
May 14, 20252.89002.91002.87002.91002.910027,739,220
May 13, 20252.91002.92002.88002.88002.880032,606,208
May 12, 20252.94002.95002.89002.92002.920065,396,352
May 9, 20252.91003.06002.88002.98002.980088,414,526
May 8, 20252.91002.93002.88002.92002.920034,645,170
May 7, 20252.87002.95002.86002.94002.940064,057,451
May 6, 20252.85002.87002.84002.87002.870026,537,248
Apr 30, 20252.85002.88002.83002.83002.830028,872,100
Apr 29, 20252.85002.87002.84002.85002.850025,220,264
Apr 28, 20252.88002.89002.85002.85002.850023,427,801
Apr 25, 20252.87002.89002.85002.87002.870027,814,035
Apr 24, 20252.89002.91002.86002.87002.870033,591,509
Apr 23, 20252.93002.94002.88002.89002.890044,924,400
Apr 22, 20252.92002.95002.90002.95002.950049,598,701
Apr 21, 20252.93002.94002.90002.93002.930035,362,502
Apr 18, 20252.98002.98002.92002.93002.930048,326,400
Apr 17, 20252.98003.01002.96002.98002.980044,419,942
Apr 16, 20253.07003.08002.94003.01003.010074,404,595
Apr 15, 20253.06003.11003.02003.10003.100075,538,031
Apr 14, 20253.03003.11003.03003.07003.070089,030,459
Apr 11, 20253.18003.19003.02003.03003.0300136,736,898
Apr 10, 20253.02003.33003.02003.23003.2300194,586,024
Apr 9, 20253.25003.48003.10003.22003.2200256,972,221
Apr 8, 20252.96003.25002.84003.25003.2500212,248,654
Apr 7, 20252.88003.07002.85002.95002.9500181,817,583
Apr 3, 20252.78002.86002.76002.85002.850042,245,550
Apr 2, 20252.78002.80002.77002.78002.780010,293,500
Apr 1, 20252.75002.81002.74002.79002.790024,509,495
Mar 31, 20252.79002.80002.72002.74002.740024,274,856
Mar 28, 20252.86002.87002.78002.79002.790036,438,448
Mar 27, 20252.87002.88002.85002.86002.860016,480,360
Mar 26, 20252.84002.89002.84002.88002.880027,922,001
Mar 25, 20252.81002.86002.79002.85002.850018,565,576
Mar 24, 20252.86002.86002.78002.81002.810029,160,600
Mar 21, 20252.87002.89002.85002.86002.860023,774,600
Mar 20, 20252.86002.88002.85002.87002.870020,705,591
Mar 19, 20252.87002.87002.85002.86002.860015,472,700
Mar 18, 20252.88002.89002.84002.87002.870017,289,630
Mar 17, 20252.87002.91002.85002.88002.880030,405,150
Mar 14, 20252.82002.87002.81002.86002.860035,836,055
Mar 13, 20252.82002.84002.80002.82002.820017,095,238
Mar 12, 20252.83002.84002.82002.82002.820016,516,660
Mar 11, 20252.80002.84002.78002.84002.840019,102,579
Mar 10, 20252.82002.85002.81002.82002.820015,471,201
Mar 7, 20252.83002.84002.80002.81002.810019,962,000
Mar 6, 20252.83002.85002.81002.84002.840020,746,214
Mar 5, 20252.86002.87002.80002.83002.830021,350,000
Mar 4, 20252.84002.86002.80002.86002.860026,432,303
Mar 3, 20252.85002.86002.82002.83002.830030,708,787
Feb 28, 20252.96002.97002.84002.85002.850047,807,464
Feb 27, 20252.84002.99002.83002.96002.960080,901,165
Feb 26, 20252.81002.84002.80002.83002.830019,763,508
Feb 25, 20252.83002.84002.80002.81002.810031,882,499
Feb 24, 20252.92002.95002.85002.87002.870051,317,617
Feb 21, 20252.85002.87002.81002.85002.850022,288,603
Feb 20, 20252.81002.85002.80002.84002.840026,553,511
Feb 19, 20252.79002.83002.78002.82002.820018,295,484
Feb 18, 20252.89002.89002.78002.80002.800033,101,953
Feb 17, 20252.83002.90002.82002.89002.890035,910,341
Feb 14, 20252.85002.86002.82002.83002.830018,876,794
Feb 13, 20252.84002.88002.83002.85002.850022,941,303
Feb 12, 20252.85002.86002.82002.85002.850014,128,536
Feb 11, 20252.87002.87002.82002.85002.850016,816,129
Feb 10, 20252.84002.87002.83002.87002.870019,088,151
Feb 7, 20252.82002.86002.80002.84002.840023,662,536
Feb 6, 20252.83002.83002.78002.82002.820019,518,410
Feb 5, 20252.81002.85002.78002.83002.830016,218,310
Jan 27, 20252.77002.84002.77002.80002.800020,127,701
Jan 24, 20252.74002.78002.73002.76002.760012,873,400
Jan 23, 20252.74002.81002.73002.76002.760023,026,665
Jan 22, 20252.73002.73002.70002.71002.710010,163,200
Jan 21, 20252.78002.78002.71002.73002.730014,365,800
Jan 20, 20252.78002.79002.73002.76002.760018,474,245
Jan 17, 20252.75002.77002.72002.76002.760015,373,460
Jan 16, 20252.75002.79002.72002.75002.750017,628,800
Jan 15, 20252.76002.76002.72002.73002.730014,649,402
Jan 14, 20252.68002.77002.68002.77002.770021,488,134
Jan 13, 20252.61002.69002.61002.68002.680012,043,332
Jan 10, 20252.72002.73002.65002.65002.650017,038,600
Jan 9, 20252.73002.76002.70002.72002.720013,965,632
Jan 8, 20252.76002.78002.69002.74002.740024,084,400
Jan 7, 20252.74002.80002.74002.79002.790017,623,152
Jan 6, 20252.75002.82002.70002.76002.760021,569,401
Jan 3, 20252.87002.89002.74002.76002.760032,429,900
Jan 2, 20252.91002.99002.85002.87002.870034,621,701
Dec 31, 20242.93002.97002.87002.93002.930036,916,401
Dec 30, 20243.04003.04002.91002.93002.930040,017,800
Dec 27, 20242.87003.05002.86003.03003.030059,652,905
Dec 26, 20242.85002.90002.85002.88002.880021,054,400
Dec 25, 20242.92002.92002.82002.86002.860026,863,702
Dec 24, 20242.90002.92002.86002.91002.910023,835,400
Dec 23, 20243.01003.02002.88002.89002.890037,787,310
Dec 20, 20243.02003.05002.99003.00003.000040,183,600
Dec 19, 20243.09003.10003.00003.03003.030055,767,510
Dec 18, 20243.12003.17003.10003.12003.120038,017,900
Dec 17, 20243.24003.25003.11003.13003.130057,548,542
Dec 16, 20243.24003.28003.22003.23003.230044,475,200
Dec 13, 20243.26003.35003.21003.23003.230068,072,810
Dec 12, 20243.26003.28003.19003.28003.280051,901,915
Dec 11, 20243.11003.26003.11003.24003.240069,849,296
Dec 10, 20243.20003.22003.10003.12003.120053,671,425
Dec 9, 20243.21003.23003.12003.14003.140045,019,300
Dec 6, 20243.08003.24003.08003.21003.210064,649,810
Dec 5, 20243.11003.11003.05003.08003.080040,125,502
Dec 4, 20243.16003.22003.08003.10003.100042,711,046
Dec 3, 20243.17003.19003.11003.18003.180046,895,296
Dec 2, 20243.05003.19003.04003.18003.180062,319,351
Nov 29, 20243.02003.09003.01003.05003.050033,619,200
Nov 28, 20242.96003.06002.93003.02003.020038,240,800
Nov 27, 20242.94002.99002.88002.98002.980026,663,200
Nov 26, 20242.97003.03002.93002.94002.940033,536,002
Nov 25, 20242.97003.01002.90002.97002.970036,644,300
Nov 22, 20243.07003.11002.96002.97002.970054,290,302
Nov 21, 20243.18003.18003.05003.09003.090062,436,426
Nov 20, 20243.09003.20003.04003.18003.180089,038,620
Nov 19, 20242.92003.09002.92003.08003.080086,018,382
Nov 18, 20243.03003.05002.89002.91002.910066,085,744
Nov 15, 20242.92003.08002.90003.03003.030099,144,480
Nov 14, 20242.98003.10002.94002.94002.9400104,917,998
Nov 13, 20242.92002.96002.86002.89002.890036,342,512
Nov 12, 20242.96002.98002.90002.93002.930041,718,966
Nov 11, 20242.98002.99002.91002.97002.970040,475,990
Nov 8, 20243.06003.07002.96002.99002.990060,601,899
Nov 7, 20243.00003.07002.95003.05003.050095,007,244
Nov 6, 20242.86002.99002.84002.97002.970077,849,589
Nov 5, 20242.82002.88002.80002.87002.870040,698,594
Nov 4, 20242.83002.85002.79002.82002.820030,518,700
Nov 1, 20242.85002.93002.83002.83002.830042,846,573
Oct 31, 20242.84002.88002.82002.86002.860031,207,600
Oct 30, 20242.79002.83002.79002.83002.830031,056,000
Oct 29, 20242.85002.86002.79002.81002.810040,098,365
Oct 28, 20242.73002.87002.72002.87002.870059,413,294
Oct 25, 20242.72002.74002.70002.73002.730025,068,826
Oct 24, 20242.71002.74002.69002.71002.710015,235,821
Oct 23, 20242.73002.73002.69002.72002.720024,241,200
Oct 22, 20242.68002.74002.67002.72002.720033,104,611
Oct 21, 20242.67002.72002.65002.68002.680029,952,029
Oct 18, 20242.60002.70002.58002.67002.670031,894,830
Oct 17, 20242.68002.69002.61002.62002.620025,377,805
Oct 16, 20242.63002.72002.62002.68002.680028,229,506
Oct 15, 20242.66002.70002.64002.65002.650021,140,379
Oct 14, 20242.65002.69002.62002.67002.670021,384,919
Oct 11, 20242.73002.73002.61002.64002.640028,939,406
Oct 10, 20242.69002.75002.65002.70002.700040,075,740
Oct 9, 20242.87002.87002.66002.66002.660066,610,383
Oct 8, 20243.08003.08002.81002.91002.9100101,653,771
Sep 30, 20242.71002.84002.66002.81002.810089,942,101
Sep 27, 20242.56002.62002.55002.61002.610031,130,612
Sep 26, 20242.46002.55002.45002.55002.550029,025,312
Sep 25, 20242.44002.51002.43002.46002.460029,887,761
Sep 24, 20242.36002.43002.36002.43002.430020,608,509
Sep 23, 20242.37002.37002.34002.35002.35009,014,401
Sep 20, 20242.37002.38002.35002.36002.36008,864,345
Sep 19, 20242.30002.40002.30002.38002.380018,720,488
Sep 18, 20242.35002.36002.26002.30002.300017,111,494
Sep 13, 20242.36002.39002.33002.36002.36008,054,600
Sep 12, 20242.34002.38002.34002.36002.360010,395,372
Sep 11, 20242.37002.38002.32002.34002.340010,628,600
Sep 10, 20242.41002.41002.35002.38002.380011,480,600
Sep 9, 20242.39002.43002.36002.40002.400012,045,147
Sep 6, 20242.42002.43002.39002.39002.39008,200,333
Sep 5, 20242.40002.44002.40002.43002.43009,872,263
Sep 4, 20242.40002.47002.39002.41002.410021,392,561
Sep 3, 20242.41002.43002.39002.41002.410010,174,300
Sep 2, 20242.43002.46002.41002.41002.410013,600,581
Aug 30, 20242.41002.46002.39002.44002.440015,112,420
Aug 29, 20242.42002.43002.39002.41002.410010,341,300
Aug 28, 20242.39002.43002.38002.42002.42009,000,251
Aug 27, 20242.40002.43002.39002.40002.40009,161,100
Aug 26, 20242.38002.43002.37002.42002.420013,319,021
Aug 23, 20242.35002.38002.33002.38002.38008,990,000
Aug 22, 20242.37002.38002.35002.35002.35007,630,502
Aug 21, 20242.40002.41002.36002.38002.38009,299,600
Aug 20, 20242.45002.46002.40002.41002.410011,775,908
Aug 19, 20242.42002.47002.41002.45002.450013,551,700
Aug 16, 20242.44002.45002.42002.42002.42006,961,824
Aug 15, 20242.42002.46002.41002.44002.44009,737,185
Aug 14, 20242.45002.45002.41002.42002.42008,880,700
Aug 13, 20242.44002.46002.42002.45002.45009,202,700
Aug 12, 20242.46002.47002.43002.44002.44009,780,400
Aug 9, 20242.49002.51002.46002.47002.470014,048,000
Aug 8, 20242.43002.50002.43002.49002.490016,735,710
Aug 7, 20242.47002.48002.43002.43002.430010,419,100
Aug 6, 20242.45002.49002.43002.46002.460017,432,439
Aug 5, 20242.44002.49002.42002.42002.420016,768,661
Aug 2, 20242.43002.47002.43002.45002.450011,712,700
Aug 1, 20242.46002.48002.43002.45002.45008,226,910
Jul 31, 20242.40002.47002.39002.46002.460016,774,710
Jul 30, 20242.37002.41002.36002.40002.40009,030,247
Jul 29, 20242.36002.38002.35002.38002.38009,192,300
Jul 26, 20242.33002.37002.33002.36002.36006,976,300
Jul 25, 20242.33002.35002.30002.33002.33006,553,403
Jul 24, 20242.36002.36002.32002.33002.330012,067,200
Jul 23, 20242.39002.42002.36002.36002.36009,806,801
Jul 22, 20242.42002.43002.37002.39002.39009,941,650
Jul 19, 2024 0.0055 Dividend
Jul 19, 20242.43002.45002.41002.42002.420010,720,300
Jul 18, 20242.43002.45002.39002.45002.444510,728,950
Jul 17, 20242.41002.44002.39002.43002.42459,166,701
Jul 16, 20242.41002.42002.39002.41002.40467,289,300
Jul 15, 20242.44002.45002.41002.41002.40469,150,700
Jul 12, 20242.44002.47002.43002.45002.444511,255,750
Jul 11, 20242.42002.44002.40002.44002.434513,856,348
Jul 10, 20242.38002.39002.36002.38002.37476,447,001
Jul 9, 20242.37002.41002.32002.39002.384612,745,023
Jul 8, 20242.42002.42002.36002.37002.364713,748,967
Jul 5, 20242.43002.43002.43002.43002.4245-
Jul 4, 20242.48002.49002.42002.43002.424519,777,500
Jul 3, 20242.48002.54002.46002.47002.464525,773,000
Jul 2, 20242.42002.51002.42002.47002.464525,385,601
Jul 1, 20242.38002.44002.37002.43002.424512,896,480
Jun 28, 20242.37002.41002.36002.37002.36478,502,700
Jun 27, 20242.37002.40002.35002.36002.35476,922,000
Jun 26, 20242.34002.39002.31002.38002.374713,366,977
Jun 25, 20242.33002.37002.32002.33002.324810,561,335
Jun 24, 20242.40002.41002.31002.32002.314815,129,594
Jun 21, 20242.34002.43002.34002.41002.404618,105,210
Jun 20, 20242.40002.41002.35002.36002.354711,449,401
Jun 19, 20242.43002.44002.40002.40002.39467,963,070
Jun 18, 20242.41002.44002.41002.43002.42459,261,600
Jun 17, 20242.43002.44002.40002.42002.41469,583,201
Jun 14, 20242.40002.44002.38002.43002.424511,521,368
Jun 13, 20242.43002.44002.40002.41002.404611,087,053
Jun 12, 20242.42002.44002.41002.43002.424510,239,304
Jun 11, 20242.44002.45002.40002.42002.414613,816,963
Jun 7, 20242.42002.46002.42002.45002.444517,343,839
Jun 6, 20242.50002.51002.40002.42002.414624,261,932
Jun 5, 20242.54002.54002.48002.50002.494414,866,050
Jun 4, 20242.53002.56002.51002.54002.534310,538,501
Jun 3, 20242.61002.61002.53002.55002.544316,635,564
May 31, 20242.60002.63002.60002.61002.60417,755,800
May 30, 20242.62002.63002.59002.61002.604111,276,000
May 29, 20242.62002.65002.61002.62002.614110,413,714
May 28, 20242.65002.66002.62002.63002.624110,423,010
May 27, 20242.68002.69002.63002.66002.654013,262,911
May 24, 20242.65002.72002.65002.68002.674016,241,500
May 23, 20242.71002.71002.63002.65002.644116,172,000

Related Tickers

Z85.HA Austevoll Seafood ASA
8.51
+1.07%
 
002041.SZ ShanDongDenghai Seeds Co.,Ltd
9.81
-1.80%
 
GR8.MU Grieg Seafood ASA
6.12
-3.24%
 
600095.SS XIANGCAI
8.19
-2.27%
 
AUSSo.XC
 
9955.T The Yonkyu Co.,Ltd.
2,141.00
+0.14%
 
SALRY SalMar ASA
11.10
0.00%
 
Z85.BE Austevoll Seafood ASA
8.56
+0.94%
 
ISLAX.IC Icelandic Salmon AS
1,265.00
0.00%
 
GR8.SG Grieg Seafood ASA
6.54
+5.92%