Yanpai Filtration Technology Co., Ltd. (301081.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 8.75 | 8.71 | 8.50 | 8.60 | 8.60 | 1,350,180 |
| 13 May 2024 | 8.65 | 8.65 | 8.34 | 8.46 | 8.46 | 1,817,940 |
| 10 May 2024 | 8.75 | 8.87 | 8.60 | 8.71 | 8.71 | 1,764,741 |
| 09 May 2024 | 8.63 | 8.80 | 8.60 | 8.75 | 8.75 | 1,814,460 |
| 08 May 2024 | 8.79 | 8.85 | 8.57 | 8.63 | 8.63 | 1,785,348 |
| 07 May 2024 | 8.66 | 8.80 | 8.58 | 8.79 | 8.79 | 2,084,368 |
| 06 May 2024 | 8.54 | 8.86 | 8.54 | 8.68 | 8.68 | 2,570,897 |
| 30 Apr 2024 | 8.41 | 8.53 | 8.29 | 8.46 | 8.46 | 2,806,620 |
| 29 Apr 2024 | 7.94 | 8.47 | 7.94 | 8.45 | 8.45 | 3,838,609 |
| 26 Apr 2024 | 7.89 | 7.95 | 7.65 | 7.94 | 7.94 | 2,603,400 |
| 25 Apr 2024 | 7.81 | 7.93 | 7.68 | 7.87 | 7.87 | 2,813,340 |
| 24 Apr 2024 | 7.46 | 7.85 | 7.44 | 7.79 | 7.79 | 4,285,688 |
| 23 Apr 2024 | 7.46 | 7.78 | 7.28 | 7.53 | 7.53 | 5,270,812 |
| 22 Apr 2024 | 7.11 | 7.19 | 6.81 | 7.04 | 7.04 | 2,202,413 |
| 19 Apr 2024 | 7.22 | 7.28 | 7.07 | 7.16 | 7.16 | 2,026,638 |
| 18 Apr 2024 | 7.26 | 7.44 | 7.06 | 7.24 | 7.24 | 3,099,612 |
| 17 Apr 2024 | 6.74 | 7.36 | 6.73 | 7.35 | 7.35 | 3,690,900 |
| 16 Apr 2024 | 7.32 | 7.32 | 6.51 | 6.60 | 6.60 | 4,362,160 |
| 15 Apr 2024 | 8.18 | 8.35 | 7.21 | 7.39 | 7.39 | 4,396,401 |
| 12 Apr 2024 | 8.25 | 8.40 | 8.22 | 8.25 | 8.25 | 1,451,160 |
| 11 Apr 2024 | 8.30 | 8.44 | 8.11 | 8.27 | 8.27 | 1,832,966 |
| 10 Apr 2024 | 8.39 | 8.55 | 8.14 | 8.21 | 8.21 | 2,101,449 |
| 09 Apr 2024 | 8.38 | 8.46 | 8.29 | 8.41 | 8.41 | 1,824,211 |
| 08 Apr 2024 | 8.83 | 8.98 | 8.25 | 8.30 | 8.30 | 2,857,180 |
| 03 Apr 2024 | 8.61 | 8.86 | 8.55 | 8.81 | 8.81 | 2,326,764 |
| 02 Apr 2024 | 8.63 | 8.84 | 8.53 | 8.73 | 8.73 | 1,960,002 |
| 01 Apr 2024 | 8.47 | 8.62 | 8.41 | 8.62 | 8.62 | 2,491,022 |
| 29 Mar 2024 | 8.24 | 8.55 | 8.22 | 8.38 | 8.38 | 1,884,049 |
| 28 Mar 2024 | 7.95 | 8.29 | 7.94 | 8.24 | 8.24 | 1,748,764 |
| 27 Mar 2024 | 8.21 | 8.26 | 7.94 | 7.95 | 7.95 | 1,554,380 |
| 26 Mar 2024 | 8.22 | 8.31 | 8.06 | 8.21 | 8.21 | 2,089,400 |
| 25 Mar 2024 | 8.46 | 8.50 | 8.16 | 8.22 | 8.22 | 2,007,040 |
| 22 Mar 2024 | 8.64 | 8.69 | 8.40 | 8.47 | 8.47 | 1,766,040 |
| 21 Mar 2024 | 8.62 | 8.72 | 8.43 | 8.66 | 8.66 | 1,993,980 |
| 20 Mar 2024 | 8.50 | 8.63 | 8.41 | 8.62 | 8.62 | 1,992,404 |
| 19 Mar 2024 | 8.55 | 8.68 | 8.38 | 8.44 | 8.44 | 2,387,702 |
| 18 Mar 2024 | 8.20 | 8.50 | 8.19 | 8.50 | 8.50 | 2,946,101 |
| 15 Mar 2024 | 8.00 | 8.18 | 7.95 | 8.17 | 8.17 | 2,374,660 |
| 14 Mar 2024 | 8.00 | 8.18 | 7.91 | 8.06 | 8.06 | 2,567,613 |
| 13 Mar 2024 | 8.05 | 8.14 | 7.85 | 8.00 | 8.00 | 2,065,588 |
| 12 Mar 2024 | 7.83 | 8.07 | 7.79 | 8.04 | 8.04 | 2,635,732 |
| 11 Mar 2024 | 7.66 | 7.80 | 7.58 | 7.80 | 7.80 | 2,089,728 |
| 08 Mar 2024 | 7.55 | 7.73 | 7.47 | 7.62 | 7.62 | 1,752,768 |
| 07 Mar 2024 | 7.63 | 7.76 | 7.33 | 7.58 | 7.58 | 2,350,668 |
| 06 Mar 2024 | 7.41 | 7.67 | 7.30 | 7.59 | 7.59 | 2,850,530 |
| 05 Mar 2024 | 7.75 | 7.75 | 7.38 | 7.41 | 7.41 | 2,737,160 |
| 04 Mar 2024 | 7.70 | 7.83 | 7.49 | 7.74 | 7.74 | 3,067,680 |
| 01 Mar 2024 | 7.64 | 7.76 | 7.51 | 7.70 | 7.70 | 3,316,260 |
| 29 Feb 2024 | 7.21 | 7.68 | 7.18 | 7.64 | 7.64 | 4,791,395 |
| 28 Feb 2024 | 8.36 | 8.50 | 7.26 | 7.29 | 7.29 | 6,262,106 |
| 27 Feb 2024 | 8.15 | 8.29 | 7.90 | 8.29 | 8.29 | 3,871,048 |
| 26 Feb 2024 | 7.75 | 8.38 | 7.68 | 8.16 | 8.16 | 6,135,066 |
| 23 Feb 2024 | 7.36 | 7.68 | 7.36 | 7.65 | 7.65 | 4,636,649 |
| 22 Feb 2024 | 6.93 | 7.28 | 6.93 | 7.28 | 7.28 | 4,170,545 |
| 21 Feb 2024 | 6.76 | 7.23 | 6.74 | 6.98 | 6.98 | 4,324,664 |
| 20 Feb 2024 | 6.73 | 6.80 | 6.49 | 6.77 | 6.77 | 3,716,153 |
| 19 Feb 2024 | 6.50 | 6.87 | 6.41 | 6.73 | 6.73 | 5,009,016 |
| 08 Feb 2024 | 5.67 | 6.50 | 5.46 | 6.34 | 6.34 | 5,554,550 |
| 07 Feb 2024 | 6.31 | 6.31 | 5.45 | 5.71 | 5.71 | 7,058,023 |
| 06 Feb 2024 | 6.01 | 6.66 | 5.81 | 6.32 | 6.32 | 6,415,693 |
| 05 Feb 2024 | 7.91 | 7.91 | 6.34 | 6.43 | 6.43 | 6,564,647 |
| 02 Feb 2024 | 8.53 | 8.78 | 7.55 | 7.93 | 7.93 | 3,216,500 |
| 01 Feb 2024 | 8.71 | 8.79 | 8.22 | 8.55 | 8.55 | 2,626,697 |
| 31 Jan 2024 | 9.45 | 9.45 | 8.68 | 8.73 | 8.73 | 2,806,380 |
| 30 Jan 2024 | 9.92 | 9.93 | 9.39 | 9.45 | 9.45 | 1,651,802 |
| 29 Jan 2024 | 10.40 | 10.40 | 9.80 | 9.82 | 9.82 | 1,897,077 |
| 26 Jan 2024 | 10.20 | 10.60 | 10.16 | 10.36 | 10.36 | 1,797,782 |
| 25 Jan 2024 | 9.81 | 10.22 | 9.66 | 10.20 | 10.20 | 1,862,605 |
| 24 Jan 2024 | 9.55 | 9.90 | 9.28 | 9.66 | 9.66 | 1,862,000 |
| 23 Jan 2024 | 9.73 | 9.76 | 9.34 | 9.55 | 9.55 | 2,499,880 |
| 22 Jan 2024 | 10.35 | 10.43 | 9.73 | 9.80 | 9.80 | 2,061,320 |
| 19 Jan 2024 | 10.53 | 10.68 | 10.35 | 10.37 | 10.37 | 1,352,140 |
| 18 Jan 2024 | 10.76 | 10.76 | 10.26 | 10.50 | 10.50 | 2,173,400 |
| 17 Jan 2024 | 10.88 | 11.06 | 10.74 | 10.74 | 10.74 | 1,516,856 |
| 16 Jan 2024 | 11.01 | 11.10 | 10.75 | 10.92 | 10.92 | 1,570,200 |
| 15 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 12 Jan 2024 | 11.09 | 11.22 | 10.93 | 10.96 | 10.96 | 1,346,120 |
| 11 Jan 2024 | 10.91 | 11.04 | 10.83 | 11.02 | 11.02 | 1,653,120 |
| 10 Jan 2024 | 11.21 | 11.21 | 10.87 | 10.87 | 10.87 | 1,807,760 |
| 09 Jan 2024 | 10.91 | 11.18 | 10.88 | 11.07 | 11.07 | 1,863,051 |
| 08 Jan 2024 | 11.08 | 11.13 | 10.88 | 10.88 | 10.88 | 1,426,556 |
| 05 Jan 2024 | 11.27 | 11.39 | 11.03 | 11.08 | 11.08 | 1,522,340 |
| 04 Jan 2024 | 11.33 | 11.33 | 11.17 | 11.25 | 11.25 | 1,508,460 |
| 03 Jan 2024 | 11.32 | 11.33 | 11.16 | 11.23 | 11.23 | 1,138,520 |
| 02 Jan 2024 | 11.10 | 11.39 | 11.10 | 11.34 | 11.34 | 2,352,960 |
| 29 Dec 2023 | 10.98 | 11.14 | 10.90 | 11.10 | 11.10 | 1,106,100 |
| 28 Dec 2023 | 10.80 | 11.04 | 10.71 | 10.97 | 10.97 | 1,052,600 |
| 27 Dec 2023 | 10.78 | 10.93 | 10.67 | 10.87 | 10.87 | 848,440 |
| 26 Dec 2023 | 10.90 | 10.90 | 10.69 | 10.73 | 10.73 | 909,740 |
| 25 Dec 2023 | 11.01 | 11.08 | 10.73 | 10.83 | 10.83 | 1,404,500 |
| 22 Dec 2023 | 11.18 | 11.27 | 10.94 | 11.01 | 11.01 | 1,107,480 |
| 21 Dec 2023 | 11.07 | 11.19 | 10.83 | 11.18 | 11.18 | 1,461,760 |
| 20 Dec 2023 | 11.05 | 11.24 | 11.03 | 11.03 | 11.03 | 1,240,269 |
| 19 Dec 2023 | 10.97 | 11.10 | 10.83 | 11.00 | 11.00 | 863,577 |
| 18 Dec 2023 | 11.18 | 11.23 | 10.90 | 10.99 | 10.99 | 1,152,517 |
| 15 Dec 2023 | 11.29 | 11.29 | 11.07 | 11.18 | 11.18 | 1,116,360 |
| 14 Dec 2023 | 11.13 | 11.24 | 11.08 | 11.16 | 11.16 | 999,100 |
| 13 Dec 2023 | 11.14 | 11.22 | 11.06 | 11.13 | 11.13 | 1,004,060 |
| 12 Dec 2023 | 11.07 | 11.16 | 10.90 | 11.15 | 11.15 | 1,295,480 |
| 11 Dec 2023 | 10.91 | 11.16 | 10.78 | 11.07 | 11.07 | 1,730,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.