Shenzhen - Delayed Quote CNY

Sichuan Yahua Industrial Group Co., Ltd. (002497.SZ)

10.14 +0.26 (+2.63%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.72 10.17 9.72 10.14 10.14 18,388,706
Apr 25, 2024 9.52 10.04 9.49 9.88 9.88 19,676,023
Apr 24, 2024 9.58 9.67 9.48 9.59 9.59 22,666,683
Apr 23, 2024 10.01 10.05 9.80 9.85 9.85 12,667,521
Apr 22, 2024 10.10 10.37 9.98 10.01 10.01 12,008,000
Apr 19, 2024 10.25 10.40 10.13 10.19 10.19 11,425,796
Apr 18, 2024 10.25 10.52 10.04 10.35 10.35 17,321,400
Apr 17, 2024 10.00 10.32 10.00 10.27 10.27 16,259,906
Apr 16, 2024 10.43 10.50 9.84 9.87 9.87 20,672,239
Apr 15, 2024 10.72 11.03 10.35 10.53 10.53 18,161,768
Apr 12, 2024 11.02 11.08 10.68 10.70 10.70 15,978,430
Apr 11, 2024 11.09 11.26 10.91 11.02 11.02 17,837,789
Apr 10, 2024 11.47 11.50 11.15 11.22 11.22 17,156,804
Apr 9, 2024 11.13 11.53 11.07 11.49 11.49 25,899,984
Apr 8, 2024 11.38 11.57 11.09 11.10 11.10 23,939,587
Apr 3, 2024 11.36 11.49 11.25 11.45 11.45 26,817,948
Apr 2, 2024 10.89 11.45 10.87 11.38 11.38 35,379,777
Apr 1, 2024 10.45 10.91 10.43 10.90 10.90 21,847,118
Mar 29, 2024 10.35 10.50 10.30 10.37 10.37 5,388,900
Mar 28, 2024 10.29 10.54 10.24 10.32 10.32 11,229,002
Mar 27, 2024 10.69 10.69 10.28 10.29 10.29 11,299,000
Mar 26, 2024 10.55 10.81 10.42 10.69 10.69 13,937,102
Mar 25, 2024 10.80 10.95 10.57 10.59 10.59 13,893,067
Mar 22, 2024 11.24 11.28 10.81 10.87 10.87 19,889,377
Mar 21, 2024 11.48 11.51 11.24 11.30 11.30 13,733,953
Mar 20, 2024 11.40 11.53 11.32 11.45 11.45 12,292,176
Mar 19, 2024 11.47 11.65 11.42 11.45 11.45 14,167,351
Mar 18, 2024 11.53 11.57 11.40 11.53 11.53 16,007,626
Mar 15, 2024 11.19 11.48 11.08 11.44 11.44 18,703,800
Mar 14, 2024 11.35 11.54 11.15 11.26 11.26 18,730,894
Mar 13, 2024 11.50 11.68 11.30 11.37 11.37 24,224,726
Mar 12, 2024 11.46 11.49 11.20 11.32 11.32 19,925,974
Mar 11, 2024 10.92 11.43 10.89 11.39 11.39 29,870,250
Mar 8, 2024 10.81 11.00 10.65 10.85 10.85 11,913,461
Mar 7, 2024 10.98 11.13 10.81 10.81 10.81 14,534,700
Mar 6, 2024 10.89 11.15 10.75 10.92 10.92 14,358,757
Mar 5, 2024 11.12 11.16 10.94 10.99 10.99 17,350,084
Mar 4, 2024 11.46 11.57 11.17 11.23 11.23 16,083,101
Mar 1, 2024 11.42 11.55 11.26 11.36 11.36 21,581,106
Feb 29, 2024 10.89 11.43 10.87 11.43 11.43 28,896,066
Feb 28, 2024 11.18 11.60 10.87 10.88 10.88 34,372,234
Feb 27, 2024 10.92 11.13 10.83 11.13 11.13 15,932,115
Feb 26, 2024 10.87 11.09 10.83 10.92 10.92 16,086,132
Feb 23, 2024 10.82 10.92 10.65 10.83 10.83 13,971,976
Feb 22, 2024 10.58 10.80 10.55 10.74 10.74 12,173,900
Feb 21, 2024 10.49 11.02 10.40 10.66 10.66 19,225,822
Feb 20, 2024 10.66 10.75 10.37 10.55 10.55 14,844,488
Feb 19, 2024 11.07 11.07 10.51 10.63 10.63 23,201,418
Feb 8, 2024 10.22 11.12 10.12 10.84 10.84 32,906,954
Feb 7, 2024 9.39 10.25 9.38 10.18 10.18 36,709,083
Feb 6, 2024 8.52 9.40 8.46 9.39 9.39 26,062,769
Feb 5, 2024 9.18 9.38 8.36 8.58 8.58 26,613,213
Feb 2, 2024 9.81 9.91 8.82 9.25 9.25 27,152,994
Feb 1, 2024 9.58 9.93 9.45 9.79 9.79 19,559,459
Jan 31, 2024 10.17 10.35 9.70 9.70 9.70 33,698,806
Jan 30, 2024 11.07 11.22 10.75 10.78 10.78 12,381,100
Jan 29, 2024 11.74 11.77 11.18 11.18 11.18 14,737,648
Jan 26, 2024 11.77 11.93 11.66 11.68 11.68 12,875,934
Jan 25, 2024 11.46 11.83 11.36 11.82 11.82 15,780,578
Jan 24, 2024 11.60 11.70 11.13 11.50 11.50 16,391,657
Jan 23, 2024 11.43 11.75 11.11 11.60 11.60 13,653,530
Jan 22, 2024 12.20 12.30 11.41 11.55 11.55 27,222,650
Jan 19, 2024 12.16 12.98 12.13 12.42 12.42 24,404,730
Jan 18, 2024 12.00 12.28 11.84 12.24 12.24 19,742,940
Jan 17, 2024 12.49 12.54 12.03 12.03 12.03 14,081,042
Jan 16, 2024 12.50 12.70 12.30 12.49 12.49 13,471,937
Jan 15, 2024 12.72 12.78 12.46 12.51 12.51 13,494,932
Jan 12, 2024 12.76 12.97 12.73 12.78 12.78 16,713,494
Jan 11, 2024 12.30 13.00 12.19 12.84 12.84 28,795,400
Jan 10, 2024 12.17 12.53 11.97 12.28 12.28 16,894,813
Jan 9, 2024 12.07 12.38 11.85 12.18 12.18 14,363,298
Jan 8, 2024 12.38 12.62 12.06 12.06 12.06 12,823,505
Jan 5, 2024 12.48 12.88 12.35 12.40 12.40 15,006,776
Jan 4, 2024 12.80 12.81 12.50 12.56 12.56 10,724,106
Jan 3, 2024 12.75 12.97 12.73 12.86 12.86 10,496,010
Jan 2, 2024 13.09 13.10 12.81 12.81 12.81 16,661,510
Dec 29, 2023 12.69 13.27 12.68 13.09 13.09 28,216,408
Dec 28, 2023 12.03 12.92 12.00 12.79 12.79 36,959,401
Dec 27, 2023 12.23 12.24 11.90 12.05 12.05 11,889,808
Dec 26, 2023 12.22 12.32 12.12 12.23 12.23 10,578,758
Dec 25, 2023 12.18 12.30 12.06 12.18 12.18 10,382,260
Dec 22, 2023 12.06 12.40 11.77 12.19 12.19 22,427,902
Dec 21, 2023 11.88 12.18 11.83 12.07 12.07 11,647,304
Dec 20, 2023 12.11 12.15 11.93 11.95 11.95 8,065,974
Dec 19, 2023 12.16 12.25 11.97 12.06 12.06 10,019,960
Dec 18, 2023 12.43 12.62 12.11 12.15 12.15 14,014,255
Dec 15, 2023 12.58 12.84 12.47 12.50 12.50 16,934,607
Dec 14, 2023 12.74 12.81 12.45 12.48 12.48 11,608,699
Dec 13, 2023 12.80 12.85 12.50 12.55 12.55 12,717,110
Dec 12, 2023 12.93 13.04 12.80 12.85 12.85 9,667,580
Dec 11, 2023 13.09 13.09 12.65 12.97 12.97 16,288,390
Dec 8, 2023 13.45 13.51 13.09 13.10 13.10 14,501,659
Dec 7, 2023 13.35 13.40 12.98 13.24 13.24 23,477,363
Dec 6, 2023 12.41 13.61 12.40 13.32 13.32 45,496,566
Dec 5, 2023 12.47 12.93 12.45 12.54 12.54 20,604,276
Dec 4, 2023 12.40 12.68 12.37 12.61 12.61 15,514,700
Dec 1, 2023 12.74 12.78 12.29 12.49 12.49 21,849,900
Nov 30, 2023 13.16 13.17 12.70 12.70 12.70 21,879,313
Nov 29, 2023 13.45 13.54 13.13 13.15 13.15 12,013,674
Nov 28, 2023 13.40 13.48 13.31 13.44 13.44 7,885,409
Nov 27, 2023 13.80 13.82 13.38 13.41 13.41 15,071,648
Nov 24, 2023 14.02 14.02 13.80 13.83 13.83 9,328,500
Nov 23, 2023 13.92 14.06 13.80 14.03 14.03 8,005,985
Nov 22, 2023 14.27 14.30 13.91 13.92 13.92 14,795,630
Nov 21, 2023 14.48 14.55 14.31 14.32 14.32 9,780,706
Nov 20, 2023 14.24 14.58 14.09 14.49 14.49 16,322,913
Nov 17, 2023 14.10 14.33 14.02 14.22 14.22 9,670,602
Nov 16, 2023 14.47 14.51 14.16 14.16 14.16 15,985,029
Nov 15, 2023 14.38 14.76 14.31 14.55 14.55 25,521,960
Nov 14, 2023 14.28 14.34 14.13 14.21 14.21 8,953,648
Nov 13, 2023 14.26 14.39 14.16 14.29 14.29 8,639,118
Nov 10, 2023 14.25 14.37 14.15 14.25 14.25 8,641,706
Nov 9, 2023 14.26 14.47 14.24 14.33 14.33 11,654,780
Nov 8, 2023 14.29 14.40 14.12 14.26 14.26 11,509,972
Nov 7, 2023 14.30 14.37 14.13 14.33 14.33 11,869,704
Nov 6, 2023 13.79 14.50 13.77 14.36 14.36 28,521,727
Nov 3, 2023 13.60 13.78 13.58 13.73 13.73 10,264,334
Nov 2, 2023 13.90 13.98 13.59 13.60 13.60 10,446,738
Nov 1, 2023 14.08 14.15 13.88 13.90 13.90 10,221,197
Oct 31, 2023 14.32 14.37 14.03 14.08 14.08 11,410,298
Oct 30, 2023 14.25 14.39 14.11 14.33 14.33 13,393,292
Oct 27, 2023 13.71 14.49 13.41 14.34 14.34 28,919,384
Oct 26, 2023 14.15 14.27 13.91 14.23 14.23 14,919,997
Oct 25, 2023 14.46 14.60 14.30 14.33 14.33 12,597,039
Oct 24, 2023 14.12 14.67 14.12 14.34 14.34 15,452,948
Oct 23, 2023 14.69 14.70 14.06 14.12 14.12 14,871,992
Oct 20, 2023 14.35 15.05 14.33 14.75 14.75 17,098,917
Oct 19, 2023 14.55 14.82 14.44 14.44 14.44 10,842,409
Oct 18, 2023 15.10 15.12 14.70 14.70 14.70 12,772,311
Oct 17, 2023 15.14 15.33 15.03 15.10 15.10 10,766,746
Oct 16, 2023 15.50 15.63 15.05 15.13 15.13 13,749,414
Oct 13, 2023 15.62 15.78 15.40 15.54 15.54 17,355,129
Oct 12, 2023 15.08 15.77 15.01 15.77 15.77 33,567,303
Oct 11, 2023 15.00 15.15 14.89 14.93 14.93 10,015,631
Oct 10, 2023 14.82 15.20 14.81 14.92 14.92 11,937,694
Oct 9, 2023 14.97 14.97 14.71 14.77 14.77 8,225,569
Sep 28, 2023 14.92 15.28 14.92 14.98 14.98 9,188,341
Sep 27, 2023 14.67 15.15 14.65 14.92 14.92 11,242,100
Sep 26, 2023 15.03 15.05 14.80 14.81 14.81 7,962,152
Sep 25, 2023 15.20 15.26 14.87 15.08 15.08 12,122,600
Sep 22, 2023 15.02 15.25 14.95 15.23 15.23 9,523,875
Sep 21, 2023 15.10 15.27 14.96 15.00 15.00 8,017,010
Sep 20, 2023 15.37 15.40 15.19 15.19 15.19 8,369,170
Sep 19, 2023 15.57 15.62 15.38 15.45 15.45 7,668,340
Sep 18, 2023 15.41 15.83 15.26 15.64 15.64 11,197,981
Sep 15, 2023 15.52 15.57 15.35 15.41 15.41 6,994,036
Sep 14, 2023 15.55 15.63 15.40 15.46 15.46 7,797,695
Sep 13, 2023 15.80 15.93 15.54 15.59 15.59 9,590,496
Sep 12, 2023 15.75 16.19 15.69 15.91 15.91 13,710,305
Sep 11, 2023 15.56 15.85 15.43 15.70 15.70 8,406,839
Sep 8, 2023 15.50 15.68 15.47 15.54 15.54 6,058,537
Sep 7, 2023 15.98 15.98 15.60 15.60 15.60 11,256,186
Sep 6, 2023 16.04 16.08 15.82 16.02 16.02 9,204,300
Sep 5, 2023 16.12 16.24 15.98 16.09 16.09 10,648,567
Sep 4, 2023 15.85 16.30 15.77 16.20 16.20 15,382,119
Sep 1, 2023 15.70 15.82 15.63 15.74 15.74 5,929,000
Aug 31, 2023 15.88 15.94 15.65 15.67 15.67 9,621,094
Aug 30, 2023 16.06 16.22 15.88 15.96 15.96 11,551,665
Aug 29, 2023 15.60 16.08 15.46 15.98 15.98 15,726,979
Aug 28, 2023 16.29 16.36 15.52 15.61 15.61 18,939,927
Aug 25, 2023 15.77 15.90 15.35 15.44 15.44 13,007,500
Aug 24, 2023 15.95 16.08 15.69 15.80 15.80 12,389,902
Aug 23, 2023 16.44 16.44 15.96 15.96 15.96 11,274,483
Aug 22, 2023 16.76 16.81 16.14 16.44 16.44 12,899,313
Aug 21, 2023 16.80 16.95 16.65 16.65 16.65 7,638,072
Aug 18, 2023 17.11 17.18 16.78 16.78 16.78 9,791,480
Aug 17, 2023 17.00 17.17 16.85 17.15 17.15 8,394,043
Aug 16, 2023 17.10 17.28 17.05 17.09 17.09 8,068,028
Aug 15, 2023 17.22 17.34 17.03 17.15 17.15 8,183,603
Aug 14, 2023 17.22 17.27 17.05 17.26 17.26 11,482,443
Aug 11, 2023 17.89 17.94 17.45 17.45 17.45 16,304,764
Aug 10, 2023 17.96 18.21 17.88 17.95 17.95 14,309,387
Aug 9, 2023 17.86 18.06 17.78 17.96 17.96 12,235,752
Aug 8, 2023 18.12 18.12 17.81 17.99 17.99 15,157,000
Aug 7, 2023 18.45 18.45 18.06 18.16 18.16 19,563,016
Aug 4, 2023 18.99 19.06 18.37 18.46 18.46 42,823,001
Aug 3, 2023 18.65 19.06 18.49 18.70 18.70 62,053,360
Aug 2, 2023 18.83 18.85 18.18 18.21 18.21 44,670,110
Aug 1, 2023 17.88 17.98 17.72 17.95 17.95 9,130,432
Jul 31, 2023 17.45 18.05 17.45 17.82 17.82 15,205,181
Jul 28, 2023 17.10 17.47 17.01 17.45 17.45 9,450,801
Jul 27, 2023 17.25 17.46 17.16 17.19 17.19 7,024,321
Jul 26, 2023 17.36 17.61 17.24 17.34 17.34 7,838,974
Jul 25, 2023 16.90 17.40 16.88 17.36 17.36 21,175,141
Jul 24, 2023 17.37 17.37 16.75 16.77 16.77 18,514,936
Jul 21, 2023 17.55 17.69 17.13 17.36 17.36 12,157,949
Jul 20, 2023 17.55 17.90 17.53 17.60 17.60 12,389,443
Jul 19, 2023 17.49 17.60 17.42 17.49 17.49 5,123,527
Jul 18, 2023 17.62 17.66 17.38 17.52 17.52 9,709,552
Jul 17, 2023 17.63 17.68 17.48 17.62 17.62 7,711,938
Jul 14, 2023 18.06 18.08 17.75 17.80 17.80 9,889,630
Jul 13, 2023 18.00 18.22 17.98 18.01 18.01 9,727,965
Jul 12, 2023 18.00 18.19 17.87 17.95 17.95 10,929,625
Jul 11, 2023 18.00 18.05 17.78 17.99 17.99 8,008,733
Jul 10, 2023 17.67 18.49 17.67 18.00 18.00 15,017,154
Jul 7, 2023 17.70 17.78 17.53 17.63 17.63 8,036,618
Jul 6, 2023 18.14 18.14 17.74 17.80 17.80 10,241,236
Jul 5, 2023 18.05 18.20 17.91 18.12 18.12 10,857,464
Jul 4, 2023 18.07 18.16 17.91 18.02 18.02 8,191,170
Jul 3, 2023 17.90 18.36 17.80 18.07 18.07 15,666,264
Jun 30, 2023 17.38 17.88 17.32 17.78 17.78 15,923,936
Jun 29, 2023 0.47 Dividend
Jun 29, 2023 17.49 17.54 17.31 17.38 17.38 9,049,917
Jun 28, 2023 17.89 17.95 17.66 17.88 17.41 8,531,113
Jun 27, 2023 17.90 17.96 17.52 17.93 17.46 12,546,953
Jun 26, 2023 17.99 18.20 17.77 17.80 17.33 13,174,238
Jun 21, 2023 18.48 18.65 18.01 18.05 17.58 12,489,109
Jun 20, 2023 18.41 18.53 18.25 18.30 17.82 9,368,243
Jun 19, 2023 18.80 18.92 18.42 18.46 17.97 13,416,424
Jun 16, 2023 18.80 18.99 18.70 18.88 18.38 13,566,115
Jun 15, 2023 18.10 18.92 17.60 18.87 18.37 31,024,796
Jun 14, 2023 18.81 18.86 18.41 18.41 17.93 14,832,232
Jun 13, 2023 18.89 19.00 18.69 18.72 18.23 12,724,898
Jun 12, 2023 18.77 19.11 18.57 18.96 18.46 18,068,763
Jun 9, 2023 18.52 19.25 18.48 18.81 18.32 28,209,852
Jun 8, 2023 18.31 19.04 18.30 18.52 18.03 18,607,089
Jun 7, 2023 18.70 18.85 18.25 18.35 17.87 11,208,212
Jun 6, 2023 19.15 19.15 18.61 18.65 18.16 13,411,843
Jun 5, 2023 19.09 19.44 18.90 19.17 18.67 17,239,869
Jun 2, 2023 18.05 19.40 18.05 19.09 18.59 36,843,653
Jun 1, 2023 17.90 18.38 17.79 18.02 17.55 12,500,822
May 31, 2023 18.08 18.08 17.77 17.98 17.51 9,941,348
May 30, 2023 18.00 18.19 17.75 18.13 17.65 9,650,777
May 29, 2023 18.35 18.44 17.86 18.03 17.56 13,050,523
May 26, 2023 18.61 18.62 18.16 18.33 17.85 10,278,702
May 25, 2023 18.62 18.77 18.41 18.63 18.14 10,453,054
May 24, 2023 18.88 19.08 18.72 18.80 18.31 12,326,402
May 23, 2023 19.14 19.43 19.02 19.04 18.54 14,218,087
May 22, 2023 19.00 19.11 18.85 19.09 18.59 7,733,642
May 19, 2023 19.06 19.11 18.85 19.00 18.50 8,997,901
May 18, 2023 19.26 19.32 18.86 19.06 18.56 14,407,950
May 17, 2023 19.23 19.38 19.16 19.28 18.77 10,692,642
May 16, 2023 19.55 19.56 19.18 19.26 18.75 18,180,316
May 15, 2023 18.33 19.49 18.33 19.46 18.95 42,453,523
May 12, 2023 18.75 18.99 18.22 18.29 17.81 15,740,761
May 11, 2023 18.50 18.79 18.39 18.65 18.16 13,078,168
May 10, 2023 18.10 18.78 18.02 18.53 18.04 23,422,977
May 9, 2023 18.35 18.52 18.05 18.06 17.59 17,462,759
May 8, 2023 18.32 18.54 18.09 18.31 17.83 12,612,895
May 5, 2023 18.75 18.77 18.16 18.26 17.78 17,412,094
May 4, 2023 18.80 19.35 18.70 18.74 18.25 20,616,073
Apr 28, 2023 18.98 19.16 18.55 18.77 18.28 24,498,443
Apr 27, 2023 19.48 19.82 19.17 19.24 18.73 15,762,742
Apr 26, 2023 18.51 20.04 18.37 19.64 19.12 35,858,493