Yorhe Fluid Intelligent Control Co., Ltd. (002795.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.7000 | 4.1400 | 3.9300 | 4.0600 | 4.0600 | 20,426,720 |
| 25 Apr 2024 | 4.0000 | 4.1600 | 3.9900 | 4.0200 | 4.0200 | 27,411,629 |
| 24 Apr 2024 | 3.8200 | 4.2600 | 3.8200 | 4.2200 | 4.2200 | 46,162,985 |
| 23 Apr 2024 | 3.8300 | 4.0400 | 3.8300 | 3.8700 | 3.8700 | 38,111,918 |
| 22 Apr 2024 | 4.4800 | 4.4800 | 4.2600 | 4.2600 | 4.2600 | 17,417,157 |
| 19 Apr 2024 | 4.7000 | 5.0500 | 4.4800 | 4.7300 | 4.7300 | 55,418,199 |
| 18 Apr 2024 | 4.6700 | 4.7000 | 4.5100 | 4.5900 | 4.5900 | 13,523,085 |
| 17 Apr 2024 | 4.6800 | 4.7500 | 4.6000 | 4.7400 | 4.7400 | 12,740,865 |
| 16 Apr 2024 | 4.8400 | 4.9500 | 4.5000 | 4.6000 | 4.6000 | 21,844,964 |
| 15 Apr 2024 | 4.9000 | 5.0400 | 4.6000 | 4.7300 | 4.7300 | 16,619,526 |
| 12 Apr 2024 | 4.9800 | 5.1200 | 4.9800 | 5.0000 | 5.0000 | 8,440,240 |
| 11 Apr 2024 | 5.0000 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 8,983,056 |
| 10 Apr 2024 | 5.1200 | 5.2300 | 4.9800 | 5.0400 | 5.0400 | 13,551,940 |
| 09 Apr 2024 | 4.8800 | 5.1200 | 4.8700 | 5.1100 | 5.1100 | 15,866,833 |
| 08 Apr 2024 | 5.1600 | 5.1700 | 4.8200 | 4.8500 | 4.8500 | 17,777,893 |
| 03 Apr 2024 | 5.3500 | 5.3500 | 5.1200 | 5.1600 | 5.1600 | 14,570,600 |
| 02 Apr 2024 | 5.4200 | 5.5000 | 5.2700 | 5.3500 | 5.3500 | 17,706,249 |
| 01 Apr 2024 | 5.2800 | 5.5200 | 5.2400 | 5.4400 | 5.4400 | 24,434,783 |
| 29 Mar 2024 | 5.1800 | 5.2900 | 5.1100 | 5.2100 | 5.2100 | 10,010,140 |
| 28 Mar 2024 | 5.0000 | 5.2800 | 4.9900 | 5.1600 | 5.1600 | 20,231,815 |
| 27 Mar 2024 | 5.2800 | 5.3700 | 5.0000 | 5.0300 | 5.0300 | 19,285,166 |
| 26 Mar 2024 | 5.3600 | 5.4400 | 5.1600 | 5.2800 | 5.2800 | 25,755,623 |
| 25 Mar 2024 | 5.6200 | 5.7100 | 5.3900 | 5.4100 | 5.4100 | 27,050,939 |
| 22 Mar 2024 | 5.8700 | 6.0300 | 5.6000 | 5.6300 | 5.6300 | 44,519,380 |
| 21 Mar 2024 | 6.0900 | 6.4000 | 5.8800 | 5.9000 | 5.9000 | 81,042,968 |
| 20 Mar 2024 | 5.4400 | 6.1300 | 5.4200 | 6.1300 | 6.1300 | 70,351,093 |
| 19 Mar 2024 | 5.3600 | 5.9000 | 5.2800 | 5.5700 | 5.5700 | 56,933,734 |
| 18 Mar 2024 | 5.1600 | 5.3800 | 5.1200 | 5.3600 | 5.3600 | 20,650,474 |
| 15 Mar 2024 | 5.0600 | 5.1600 | 5.0000 | 5.1500 | 5.1500 | 14,244,029 |
| 14 Mar 2024 | 5.0700 | 5.1800 | 4.9800 | 5.1000 | 5.1000 | 17,251,335 |
| 13 Mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0700 | 5.0700 | 13,733,907 |
| 12 Mar 2024 | 4.9500 | 5.1500 | 4.9400 | 5.0700 | 5.0700 | 20,229,895 |
| 11 Mar 2024 | 4.8000 | 4.9400 | 4.7900 | 4.9400 | 4.9400 | 16,452,980 |
| 08 Mar 2024 | 4.7700 | 4.9500 | 4.7300 | 4.8400 | 4.8400 | 16,233,330 |
| 07 Mar 2024 | 4.9100 | 5.0500 | 4.7500 | 4.7700 | 4.7700 | 24,311,228 |
| 06 Mar 2024 | 4.5400 | 4.8700 | 4.5400 | 4.8400 | 4.8400 | 24,786,212 |
| 05 Mar 2024 | 4.7200 | 4.7300 | 4.5200 | 4.5400 | 4.5400 | 17,676,810 |
| 04 Mar 2024 | 4.8400 | 4.8700 | 4.5700 | 4.7200 | 4.7200 | 21,830,388 |
| 01 Mar 2024 | 4.8100 | 4.8800 | 4.7200 | 4.8100 | 4.8100 | 19,226,667 |
| 29 Feb 2024 | 4.3800 | 4.8200 | 4.3800 | 4.7800 | 4.7800 | 28,572,570 |
| 28 Feb 2024 | 5.3300 | 5.4900 | 4.7000 | 4.7000 | 4.7000 | 42,605,781 |
| 27 Feb 2024 | 5.0000 | 5.2300 | 4.9000 | 5.2200 | 5.2200 | 24,962,956 |
| 26 Feb 2024 | 4.9100 | 5.1100 | 4.7600 | 4.9800 | 4.9800 | 37,273,013 |
| 23 Feb 2024 | 4.5900 | 4.9200 | 4.5700 | 4.9200 | 4.9200 | 45,951,821 |
| 22 Feb 2024 | 4.1800 | 4.5900 | 4.1800 | 4.5900 | 4.5900 | 23,154,913 |
| 21 Feb 2024 | 4.0000 | 4.4000 | 3.9600 | 4.1700 | 4.1700 | 32,284,186 |
| 20 Feb 2024 | 3.9100 | 4.0500 | 3.7500 | 4.0000 | 4.0000 | 24,546,241 |
| 19 Feb 2024 | 3.5100 | 3.8600 | 3.5000 | 3.8600 | 3.8600 | 36,219,013 |
| 08 Feb 2024 | 3.2800 | 3.6700 | 3.0800 | 3.5100 | 3.5100 | 45,683,683 |
| 07 Feb 2024 | 3.7700 | 3.7700 | 3.4200 | 3.4200 | 3.4200 | 28,549,472 |
| 06 Feb 2024 | 3.8100 | 3.9900 | 3.8000 | 3.8000 | 3.8000 | 21,058,216 |
| 05 Feb 2024 | 4.6000 | 4.6400 | 4.2200 | 4.2200 | 4.2200 | 10,436,232 |
| 02 Feb 2024 | 5.0100 | 5.1500 | 4.4700 | 4.6900 | 4.6900 | 16,748,044 |
| 01 Feb 2024 | 5.0300 | 5.0600 | 4.8100 | 4.9700 | 4.9700 | 20,211,188 |
| 31 Jan 2024 | 5.4700 | 5.5100 | 5.0200 | 5.0700 | 5.0700 | 16,514,268 |
| 30 Jan 2024 | 5.7400 | 5.7800 | 5.5000 | 5.5400 | 5.5400 | 10,048,096 |
| 29 Jan 2024 | 6.1900 | 6.1900 | 5.6600 | 5.8000 | 5.8000 | 14,349,776 |
| 26 Jan 2024 | 6.2000 | 6.2800 | 6.1000 | 6.1100 | 6.1100 | 10,643,480 |
| 25 Jan 2024 | 6.0400 | 6.2300 | 5.9500 | 6.2000 | 6.2000 | 10,382,154 |
| 24 Jan 2024 | 6.0200 | 6.3100 | 5.8100 | 6.0200 | 6.0200 | 13,889,568 |
| 23 Jan 2024 | 6.0200 | 6.1400 | 5.7000 | 6.0200 | 6.0200 | 17,818,468 |
| 22 Jan 2024 | 6.8000 | 6.8000 | 6.1200 | 6.1200 | 6.1200 | 18,787,160 |
| 19 Jan 2024 | 6.9500 | 7.0200 | 6.7800 | 6.8000 | 6.8000 | 6,969,808 |
| 18 Jan 2024 | 6.8700 | 6.9600 | 6.7100 | 6.9300 | 6.9300 | 8,550,884 |
| 17 Jan 2024 | 7.2200 | 7.2400 | 6.9000 | 6.9600 | 6.9600 | 5,735,440 |
| 16 Jan 2024 | 7.1600 | 7.2600 | 7.0400 | 7.1600 | 7.1600 | 5,567,100 |
| 15 Jan 2024 | 7.2200 | 7.2600 | 7.1100 | 7.1400 | 7.1400 | 5,220,720 |
| 12 Jan 2024 | 7.3500 | 7.5000 | 7.2800 | 7.2800 | 7.2800 | 6,633,416 |
| 11 Jan 2024 | 7.2300 | 7.3800 | 7.1700 | 7.3600 | 7.3600 | 7,782,626 |
| 10 Jan 2024 | 7.3400 | 7.4000 | 7.1600 | 7.2400 | 7.2400 | 5,532,640 |
| 09 Jan 2024 | 7.2300 | 7.4800 | 7.2300 | 7.3500 | 7.3500 | 7,444,788 |
| 08 Jan 2024 | 7.3900 | 7.4200 | 7.2000 | 7.2100 | 7.2100 | 4,884,540 |
| 05 Jan 2024 | 7.5700 | 7.6300 | 7.3500 | 7.3900 | 7.3900 | 6,115,924 |
| 04 Jan 2024 | 7.5000 | 7.5900 | 7.3900 | 7.5700 | 7.5700 | 8,738,960 |
| 03 Jan 2024 | 7.7600 | 7.7900 | 7.4100 | 7.5300 | 7.5300 | 12,196,051 |
| 02 Jan 2024 | 7.4700 | 7.9700 | 7.4700 | 7.7800 | 7.7800 | 19,264,016 |
| 29 Dec 2023 | 7.3600 | 7.5000 | 7.3000 | 7.4700 | 7.4700 | 15,405,980 |
| 28 Dec 2023 | 7.0000 | 7.5000 | 6.9700 | 7.3500 | 7.3500 | 20,712,906 |
| 27 Dec 2023 | 7.1300 | 7.1500 | 7.0000 | 7.0500 | 7.0500 | 9,460,076 |
| 26 Dec 2023 | 7.4200 | 7.4200 | 7.0900 | 7.1100 | 7.1100 | 9,925,948 |
| 25 Dec 2023 | 7.5200 | 7.6000 | 7.3700 | 7.3700 | 7.3700 | 7,126,676 |
| 22 Dec 2023 | 7.7100 | 7.7500 | 7.5200 | 7.5200 | 7.5200 | 7,109,520 |
| 21 Dec 2023 | 7.6100 | 7.7400 | 7.5100 | 7.7100 | 7.7100 | 9,121,776 |
| 20 Dec 2023 | 7.9900 | 8.1500 | 7.7000 | 7.7100 | 7.7100 | 7,781,760 |
| 19 Dec 2023 | 7.7900 | 7.9200 | 7.7500 | 7.8800 | 7.8800 | 4,294,356 |
| 18 Dec 2023 | 7.9000 | 7.9800 | 7.7500 | 7.7900 | 7.7900 | 5,187,000 |
| 15 Dec 2023 | 7.9400 | 7.9900 | 7.8700 | 7.9000 | 7.9000 | 4,416,832 |
| 14 Dec 2023 | 8.0500 | 8.1000 | 7.9200 | 7.9300 | 7.9300 | 4,837,848 |
| 13 Dec 2023 | 8.1000 | 8.1300 | 8.0100 | 8.0200 | 8.0200 | 4,886,712 |
| 12 Dec 2023 | 8.1800 | 8.2500 | 8.0600 | 8.1100 | 8.1100 | 4,624,848 |
| 11 Dec 2023 | 8.0500 | 8.1900 | 8.0100 | 8.1500 | 8.1500 | 5,781,502 |
| 08 Dec 2023 | 8.3300 | 8.3900 | 8.0800 | 8.1200 | 8.1200 | 7,234,156 |
| 07 Dec 2023 | 8.3600 | 8.3800 | 8.2200 | 8.3200 | 8.3200 | 5,621,072 |
| 06 Dec 2023 | 8.3000 | 8.4000 | 8.2400 | 8.3800 | 8.3800 | 6,554,984 |
| 05 Dec 2023 | 8.6100 | 8.6500 | 8.2800 | 8.3000 | 8.3000 | 9,563,920 |
| 04 Dec 2023 | 8.5700 | 8.7400 | 8.5400 | 8.6500 | 8.6500 | 9,213,654 |
| 01 Dec 2023 | 8.5200 | 8.9500 | 8.4400 | 8.5500 | 8.5500 | 16,342,056 |
| 30 Nov 2023 | 8.3300 | 8.5300 | 8.2100 | 8.5000 | 8.5000 | 14,443,484 |
| 29 Nov 2023 | 8.3000 | 8.4000 | 8.2700 | 8.3300 | 8.3300 | 5,902,262 |
| 28 Nov 2023 | 8.3100 | 8.3800 | 8.2600 | 8.3300 | 8.3300 | 7,065,817 |
| *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.