Yantai Yatong Precision Mechanical Corporation (603190.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 26.15 | 27.15 | 26.15 | 26.88 | 26.88 | 2,382,506 |
| 30 May 2024 | 26.73 | 27.17 | 26.18 | 26.31 | 26.31 | 2,228,036 |
| 29 May 2024 | 26.41 | 26.97 | 25.81 | 26.72 | 26.72 | 2,635,936 |
| 28 May 2024 | 28.00 | 28.00 | 26.40 | 26.72 | 26.72 | 5,422,548 |
| 27 May 2024 | 29.15 | 29.44 | 28.10 | 28.82 | 28.82 | 7,845,836 |
| 24 May 2024 | 27.60 | 30.36 | 27.40 | 30.36 | 30.36 | 7,139,136 |
| 23 May 2024 | 27.62 | 27.85 | 27.12 | 27.60 | 27.60 | 1,956,100 |
| 22 May 2024 | 27.75 | 28.20 | 27.40 | 27.87 | 27.87 | 2,165,300 |
| 21 May 2024 | 27.36 | 28.11 | 27.03 | 27.59 | 27.59 | 2,490,170 |
| 20 May 2024 | 28.38 | 28.47 | 27.30 | 27.55 | 27.55 | 3,290,020 |
| 17 May 2024 | 27.50 | 28.43 | 27.50 | 28.33 | 28.33 | 3,238,400 |
| 16 May 2024 | 26.91 | 27.96 | 26.78 | 27.62 | 27.62 | 3,227,606 |
| 15 May 2024 | 28.19 | 28.19 | 26.58 | 27.17 | 27.17 | 3,886,036 |
| 14 May 2024 | 29.96 | 29.96 | 27.52 | 28.33 | 28.33 | 7,061,190 |
| 13 May 2024 | 29.69 | 30.77 | 29.17 | 30.57 | 30.57 | 2,633,500 |
| 10 May 2024 | 30.26 | 30.31 | 29.40 | 29.76 | 29.76 | 1,979,836 |
| 09 May 2024 | 29.38 | 31.37 | 29.38 | 30.21 | 30.21 | 3,273,170 |
| 08 May 2024 | 30.00 | 30.51 | 29.41 | 30.38 | 30.38 | 4,467,250 |
| 07 May 2024 | 28.76 | 30.42 | 28.39 | 30.18 | 30.18 | 6,277,173 |
| 06 May 2024 | 26.53 | 28.93 | 26.53 | 28.93 | 28.93 | 6,498,620 |
| 30 Apr 2024 | 26.93 | 27.68 | 26.28 | 26.30 | 26.30 | 4,563,940 |
| 29 Apr 2024 | 24.87 | 26.93 | 24.87 | 26.93 | 26.93 | 3,695,190 |
| 26 Apr 2024 | 24.00 | 24.63 | 24.00 | 24.48 | 24.48 | 901,136 |
| 25 Apr 2024 | 24.46 | 24.70 | 24.12 | 24.25 | 24.25 | 1,068,206 |
| 24 Apr 2024 | 23.91 | 25.00 | 23.91 | 24.70 | 24.70 | 1,893,806 |
| 23 Apr 2024 | 23.84 | 24.03 | 23.64 | 23.90 | 23.90 | 736,270 |
| 22 Apr 2024 | 23.91 | 24.03 | 23.15 | 23.80 | 23.80 | 686,690 |
| 19 Apr 2024 | 23.65 | 23.92 | 23.40 | 23.76 | 23.76 | 938,500 |
| 18 Apr 2024 | 23.41 | 24.10 | 23.21 | 23.73 | 23.73 | 1,174,470 |
| 17 Apr 2024 | 22.39 | 23.53 | 22.39 | 23.50 | 23.50 | 1,300,091 |
| 16 Apr 2024 | 23.53 | 23.89 | 22.05 | 22.09 | 22.09 | 1,519,646 |
| 15 Apr 2024 | 24.80 | 25.13 | 23.40 | 23.86 | 23.86 | 1,559,126 |
| 12 Apr 2024 | 25.14 | 25.39 | 24.80 | 24.80 | 24.80 | 1,009,700 |
| 11 Apr 2024 | 24.81 | 25.49 | 24.40 | 25.12 | 25.12 | 1,279,270 |
| 10 Apr 2024 | 25.44 | 25.47 | 24.65 | 24.92 | 24.92 | 1,500,365 |
| 09 Apr 2024 | 25.49 | 25.70 | 25.21 | 25.45 | 25.45 | 1,525,682 |
| 08 Apr 2024 | 25.49 | 26.36 | 25.29 | 25.64 | 25.64 | 2,662,500 |
| 03 Apr 2024 | 26.00 | 26.26 | 25.06 | 25.30 | 25.30 | 2,766,535 |
| 02 Apr 2024 | 26.62 | 26.87 | 26.27 | 26.50 | 26.50 | 2,166,812 |
| 01 Apr 2024 | 25.60 | 26.77 | 25.60 | 26.62 | 26.62 | 2,450,026 |
| 29 Mar 2024 | 25.39 | 25.96 | 25.25 | 25.61 | 25.61 | 1,430,500 |
| 28 Mar 2024 | 24.80 | 25.54 | 24.61 | 25.29 | 25.29 | 2,207,270 |
| 27 Mar 2024 | 25.53 | 25.56 | 24.55 | 24.56 | 24.56 | 2,629,370 |
| 26 Mar 2024 | 26.02 | 26.43 | 25.26 | 25.54 | 25.54 | 3,806,830 |
| 25 Mar 2024 | 26.88 | 27.96 | 26.58 | 26.58 | 26.58 | 5,847,641 |
| 22 Mar 2024 | 30.95 | 34.02 | 29.52 | 29.52 | 29.52 | 7,535,341 |
| 21 Mar 2024 | 31.83 | 31.83 | 30.01 | 30.93 | 30.93 | 5,743,879 |
| 20 Mar 2024 | 31.10 | 32.19 | 30.00 | 31.10 | 31.10 | 6,753,842 |
| 19 Mar 2024 | 29.80 | 30.98 | 29.50 | 30.63 | 30.63 | 6,528,668 |
| 18 Mar 2024 | 29.91 | 31.49 | 29.41 | 30.69 | 30.69 | 11,044,693 |
| 15 Mar 2024 | 29.00 | 31.32 | 27.50 | 31.32 | 31.32 | 11,814,350 |
| 14 Mar 2024 | 27.80 | 29.52 | 27.12 | 28.47 | 28.47 | 5,066,072 |
| 13 Mar 2024 | 26.09 | 27.67 | 25.82 | 27.31 | 27.31 | 3,488,048 |
| 12 Mar 2024 | 25.44 | 26.26 | 25.29 | 26.09 | 26.09 | 2,331,170 |
| 11 Mar 2024 | 25.04 | 25.66 | 24.64 | 25.32 | 25.32 | 1,541,629 |
| 08 Mar 2024 | 24.97 | 25.28 | 24.57 | 24.99 | 24.99 | 1,177,000 |
| 07 Mar 2024 | 24.90 | 25.50 | 24.72 | 25.10 | 25.10 | 1,435,500 |
| 06 Mar 2024 | 24.53 | 25.21 | 24.50 | 24.91 | 24.91 | 1,031,320 |
| 05 Mar 2024 | 25.21 | 25.56 | 24.55 | 24.68 | 24.68 | 1,795,260 |
| 04 Mar 2024 | 26.53 | 26.70 | 25.11 | 25.69 | 25.69 | 2,811,825 |
| 01 Mar 2024 | 25.10 | 27.50 | 25.00 | 26.78 | 26.78 | 4,395,934 |
| 29 Feb 2024 | 23.30 | 25.31 | 23.26 | 25.00 | 25.00 | 1,786,540 |
| 28 Feb 2024 | 25.92 | 26.41 | 24.05 | 24.08 | 24.08 | 2,580,140 |
| 27 Feb 2024 | 25.75 | 26.50 | 25.09 | 26.19 | 26.19 | 2,417,219 |
| 26 Feb 2024 | 23.79 | 26.10 | 23.76 | 26.00 | 26.00 | 2,685,318 |
| 23 Feb 2024 | 23.36 | 23.84 | 23.28 | 23.73 | 23.73 | 1,232,400 |
| 22 Feb 2024 | 23.20 | 23.21 | 22.65 | 23.21 | 23.21 | 997,100 |
| 21 Feb 2024 | 22.50 | 23.58 | 22.32 | 22.82 | 22.82 | 1,433,080 |
| 20 Feb 2024 | 21.85 | 22.50 | 21.48 | 22.50 | 22.50 | 1,204,850 |
| 19 Feb 2024 | 21.13 | 22.29 | 21.11 | 21.89 | 21.89 | 1,304,163 |
| 08 Feb 2024 | 19.15 | 21.34 | 19.15 | 21.13 | 21.13 | 1,319,391 |
| 07 Feb 2024 | 19.98 | 20.55 | 19.32 | 19.40 | 19.40 | 1,026,543 |
| 06 Feb 2024 | 19.45 | 20.56 | 18.00 | 19.98 | 19.98 | 1,182,000 |
| 05 Feb 2024 | 20.97 | 20.97 | 19.49 | 19.49 | 19.49 | 1,371,864 |
| 02 Feb 2024 | 22.63 | 22.95 | 20.71 | 21.65 | 21.65 | 1,003,266 |
| 01 Feb 2024 | 22.70 | 23.12 | 22.30 | 22.63 | 22.63 | 1,029,520 |
| 31 Jan 2024 | 25.00 | 25.00 | 22.87 | 22.93 | 22.93 | 957,700 |
| 30 Jan 2024 | 25.92 | 25.92 | 24.51 | 24.52 | 24.52 | 780,570 |
| 29 Jan 2024 | 26.17 | 26.42 | 25.42 | 25.68 | 25.68 | 579,570 |
| 26 Jan 2024 | 26.43 | 26.70 | 26.06 | 26.20 | 26.20 | 1,006,030 |
| 25 Jan 2024 | 25.99 | 26.52 | 25.70 | 26.52 | 26.52 | 1,061,328 |
| 24 Jan 2024 | 25.68 | 26.11 | 25.05 | 25.95 | 25.95 | 648,026 |
| 23 Jan 2024 | 25.89 | 26.13 | 25.36 | 25.75 | 25.75 | 541,200 |
| 22 Jan 2024 | 27.64 | 27.64 | 25.70 | 25.92 | 25.92 | 770,190 |
| 19 Jan 2024 | 27.86 | 27.86 | 27.17 | 27.31 | 27.31 | 514,800 |
| 18 Jan 2024 | 27.22 | 27.67 | 26.81 | 27.57 | 27.57 | 712,292 |
| 17 Jan 2024 | 28.38 | 28.60 | 27.52 | 27.52 | 27.52 | 820,670 |
| 16 Jan 2024 | 28.65 | 28.80 | 28.12 | 28.49 | 28.49 | 653,900 |
| 15 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 12 Jan 2024 | 29.15 | 29.29 | 28.66 | 28.69 | 28.69 | 756,000 |
| 11 Jan 2024 | 28.65 | 29.07 | 28.55 | 29.03 | 29.03 | 651,120 |
| 10 Jan 2024 | 29.12 | 29.15 | 28.62 | 28.65 | 28.65 | 923,800 |
| 09 Jan 2024 | 29.90 | 30.00 | 29.12 | 29.33 | 29.33 | 1,499,100 |
| 08 Jan 2024 | 29.64 | 30.99 | 29.31 | 30.22 | 30.22 | 1,874,343 |
| 05 Jan 2024 | 29.88 | 30.13 | 29.38 | 29.64 | 29.64 | 933,900 |
| 04 Jan 2024 | 29.74 | 29.98 | 29.51 | 29.64 | 29.64 | 822,842 |
| 03 Jan 2024 | 29.60 | 29.90 | 29.17 | 29.78 | 29.78 | 1,045,900 |
| 02 Jan 2024 | 29.29 | 29.99 | 29.28 | 29.62 | 29.62 | 1,370,320 |
| 29 Dec 2023 | 28.97 | 29.38 | 28.91 | 29.28 | 29.28 | 1,160,053 |
| 28 Dec 2023 | 28.53 | 29.17 | 28.30 | 29.00 | 29.00 | 1,211,170 |
| *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.