Shenzhen YHLO Biotech Co., Ltd. (688575.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 23.88 | 24.62 | 23.85 | 23.98 | 23.98 | 2,776,066 |
| 29 Apr 2024 | 23.88 | 24.55 | 23.77 | 23.95 | 23.95 | 3,790,385 |
| 26 Apr 2024 | 23.46 | 24.08 | 23.40 | 24.03 | 24.03 | 2,742,177 |
| 25 Apr 2024 | 23.99 | 24.00 | 23.54 | 23.54 | 23.54 | 1,919,494 |
| 24 Apr 2024 | 22.79 | 23.98 | 22.59 | 23.79 | 23.79 | 5,025,383 |
| 23 Apr 2024 | 22.40 | 23.13 | 22.12 | 22.89 | 22.89 | 3,454,060 |
| 22 Apr 2024 | 21.05 | 22.85 | 20.83 | 22.49 | 22.49 | 6,232,775 |
| 19 Apr 2024 | 22.26 | 22.26 | 20.93 | 21.01 | 21.01 | 5,327,850 |
| 18 Apr 2024 | 21.02 | 22.22 | 21.02 | 21.80 | 21.80 | 3,909,957 |
| 17 Apr 2024 | 22.04 | 22.77 | 21.43 | 21.64 | 21.64 | 5,036,082 |
| 16 Apr 2024 | 22.73 | 22.99 | 21.85 | 21.86 | 21.86 | 5,742,199 |
| 15 Apr 2024 | 23.41 | 24.00 | 22.60 | 22.98 | 22.98 | 4,979,610 |
| 12 Apr 2024 | 23.41 | 23.75 | 23.24 | 23.41 | 23.41 | 1,830,701 |
| 11 Apr 2024 | 24.60 | 24.74 | 23.38 | 23.42 | 23.42 | 4,608,258 |
| 10 Apr 2024 | 25.12 | 25.30 | 24.52 | 24.60 | 24.60 | 1,925,578 |
| 09 Apr 2024 | 24.46 | 25.20 | 24.04 | 25.09 | 25.09 | 2,340,450 |
| 08 Apr 2024 | 24.36 | 24.70 | 24.12 | 24.38 | 24.38 | 2,394,587 |
| 03 Apr 2024 | 24.23 | 25.27 | 23.93 | 24.37 | 24.37 | 3,979,725 |
| 02 Apr 2024 | 24.00 | 24.45 | 23.80 | 24.11 | 24.11 | 2,452,129 |
| 01 Apr 2024 | 24.77 | 24.80 | 23.30 | 24.19 | 24.19 | 4,633,932 |
| 29 Mar 2024 | 22.80 | 23.88 | 22.80 | 24.30 | 24.30 | 3,687,059 |
| 28 Mar 2024 | 24.15 | 24.15 | 22.61 | 22.93 | 22.93 | 8,090,257 |
| 27 Mar 2024 | 24.44 | 24.84 | 24.06 | 24.06 | 24.06 | 1,779,237 |
| 26 Mar 2024 | 24.50 | 24.75 | 24.18 | 24.44 | 24.44 | 1,949,477 |
| 25 Mar 2024 | 24.40 | 24.97 | 24.27 | 24.42 | 24.42 | 2,739,590 |
| 22 Mar 2024 | 24.84 | 24.91 | 24.11 | 24.78 | 24.78 | 2,973,461 |
| 21 Mar 2024 | 25.15 | 25.38 | 24.51 | 24.84 | 24.84 | 2,123,092 |
| 20 Mar 2024 | 24.60 | 25.45 | 24.30 | 25.25 | 25.25 | 3,145,720 |
| 19 Mar 2024 | 25.21 | 25.28 | 24.27 | 24.64 | 24.64 | 3,011,327 |
| 18 Mar 2024 | 25.35 | 25.38 | 24.32 | 25.28 | 25.28 | 4,437,693 |
| 15 Mar 2024 | 25.39 | 25.97 | 25.11 | 25.40 | 25.40 | 4,301,275 |
| 14 Mar 2024 | 25.50 | 25.85 | 25.16 | 25.41 | 25.41 | 2,320,109 |
| 13 Mar 2024 | 25.65 | 25.80 | 25.26 | 25.66 | 25.66 | 1,683,603 |
| 12 Mar 2024 | 25.57 | 25.98 | 25.40 | 25.65 | 25.65 | 2,580,069 |
| 11 Mar 2024 | 25.05 | 25.85 | 24.72 | 25.73 | 25.73 | 2,996,107 |
| 08 Mar 2024 | 25.58 | 25.58 | 24.86 | 25.08 | 25.08 | 2,068,025 |
| 07 Mar 2024 | 25.60 | 25.97 | 25.00 | 25.12 | 25.12 | 2,335,759 |
| 06 Mar 2024 | 25.84 | 26.28 | 25.33 | 25.72 | 25.72 | 2,693,805 |
| 05 Mar 2024 | 25.83 | 26.13 | 25.45 | 25.84 | 25.84 | 2,523,442 |
| 04 Mar 2024 | 26.21 | 26.60 | 25.99 | 26.22 | 26.22 | 3,074,056 |
| 01 Mar 2024 | 26.14 | 26.50 | 25.67 | 26.09 | 26.09 | 2,866,990 |
| 29 Feb 2024 | 25.00 | 26.19 | 24.81 | 26.11 | 26.11 | 3,455,222 |
| 28 Feb 2024 | 25.55 | 26.12 | 25.00 | 25.38 | 25.38 | 4,922,723 |
| 27 Feb 2024 | 25.42 | 25.57 | 24.73 | 25.55 | 25.55 | 3,582,823 |
| 26 Feb 2024 | 24.30 | 25.90 | 23.75 | 25.43 | 25.43 | 7,796,024 |
| 23 Feb 2024 | 24.37 | 24.51 | 23.52 | 24.34 | 24.34 | 3,569,428 |
| 22 Feb 2024 | 24.46 | 24.53 | 23.99 | 24.33 | 24.33 | 3,284,614 |
| 21 Feb 2024 | 24.96 | 25.08 | 24.26 | 24.39 | 24.39 | 3,075,738 |
| 20 Feb 2024 | 24.34 | 25.20 | 24.25 | 24.72 | 24.72 | 2,791,632 |
| 19 Feb 2024 | 24.77 | 25.28 | 24.00 | 24.57 | 24.57 | 3,363,925 |
| 08 Feb 2024 | 25.89 | 26.53 | 24.17 | 24.56 | 24.56 | 6,572,032 |
| 07 Feb 2024 | 24.22 | 24.98 | 23.82 | 24.81 | 24.81 | 5,558,646 |
| 06 Feb 2024 | 21.89 | 23.99 | 21.42 | 23.82 | 23.82 | 5,351,777 |
| 05 Feb 2024 | 20.87 | 22.99 | 19.91 | 22.11 | 22.11 | 6,170,744 |
| 02 Feb 2024 | 21.01 | 21.90 | 20.60 | 21.12 | 21.12 | 4,676,375 |
| 01 Feb 2024 | 20.88 | 22.42 | 20.67 | 21.18 | 21.18 | 3,463,806 |
| 31 Jan 2024 | 21.34 | 21.97 | 21.00 | 21.00 | 21.00 | 3,641,879 |
| 30 Jan 2024 | 21.80 | 22.32 | 21.34 | 21.36 | 21.36 | 1,596,998 |
| 29 Jan 2024 | 23.05 | 23.05 | 21.31 | 21.95 | 21.95 | 4,661,502 |
| 26 Jan 2024 | 22.85 | 23.20 | 22.43 | 22.70 | 22.70 | 2,558,589 |
| 25 Jan 2024 | 22.20 | 23.20 | 22.10 | 22.95 | 22.95 | 3,201,246 |
| 24 Jan 2024 | 22.35 | 23.30 | 21.85 | 22.68 | 22.68 | 3,158,125 |
| 23 Jan 2024 | 20.94 | 22.10 | 20.88 | 21.85 | 21.85 | 3,295,248 |
| 22 Jan 2024 | 22.27 | 22.48 | 20.88 | 20.99 | 20.99 | 2,558,789 |
| 19 Jan 2024 | 22.33 | 22.77 | 22.14 | 22.30 | 22.30 | 1,677,808 |
| 18 Jan 2024 | 22.45 | 22.89 | 21.60 | 22.33 | 22.33 | 3,848,007 |
| 17 Jan 2024 | 22.90 | 23.94 | 22.49 | 22.49 | 22.49 | 3,877,434 |
| 16 Jan 2024 | 22.78 | 22.96 | 22.39 | 22.90 | 22.90 | 2,223,040 |
| 15 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 12 Jan 2024 | 22.72 | 22.98 | 22.49 | 22.56 | 22.56 | 984,646 |
| 11 Jan 2024 | 22.69 | 23.08 | 22.35 | 22.72 | 22.72 | 1,786,076 |
| 10 Jan 2024 | 22.77 | 22.96 | 22.31 | 22.47 | 22.47 | 1,736,414 |
| 09 Jan 2024 | 22.40 | 23.15 | 22.40 | 22.69 | 22.69 | 1,689,569 |
| 08 Jan 2024 | 22.66 | 22.92 | 22.09 | 22.55 | 22.55 | 3,533,198 |
| 05 Jan 2024 | 23.02 | 23.52 | 22.80 | 22.87 | 22.87 | 3,350,155 |
| 04 Jan 2024 | 22.50 | 23.50 | 22.50 | 23.30 | 23.30 | 3,486,373 |
| 03 Jan 2024 | 22.98 | 23.42 | 22.52 | 22.81 | 22.81 | 1,897,222 |
| 02 Jan 2024 | 22.89 | 23.39 | 22.50 | 23.02 | 23.02 | 2,999,402 |
| 29 Dec 2023 | 22.55 | 23.38 | 22.51 | 22.87 | 22.87 | 5,566,298 |
| 28 Dec 2023 | 23.35 | 23.48 | 22.33 | 22.49 | 22.49 | 4,257,991 |
| 27 Dec 2023 | 22.80 | 23.54 | 22.51 | 23.35 | 23.35 | 2,674,250 |
| 26 Dec 2023 | 22.72 | 22.97 | 22.23 | 22.78 | 22.78 | 1,867,442 |
| 25 Dec 2023 | 22.58 | 22.96 | 22.30 | 22.71 | 22.71 | 1,942,978 |
| 22 Dec 2023 | 22.91 | 23.18 | 22.35 | 22.63 | 22.63 | 1,613,758 |
| 21 Dec 2023 | 22.42 | 23.11 | 22.42 | 23.01 | 23.01 | 1,711,903 |
| 20 Dec 2023 | 23.24 | 23.48 | 22.91 | 22.91 | 22.91 | 1,424,596 |
| 19 Dec 2023 | 23.02 | 23.43 | 22.88 | 23.25 | 23.25 | 2,119,009 |
| 18 Dec 2023 | 23.00 | 23.65 | 22.75 | 23.11 | 23.11 | 3,780,433 |
| 15 Dec 2023 | 23.88 | 24.21 | 22.93 | 23.14 | 23.14 | 4,663,339 |
| 14 Dec 2023 | 23.83 | 24.51 | 23.80 | 24.05 | 24.05 | 3,419,281 |
| 13 Dec 2023 | 23.79 | 24.32 | 23.69 | 23.78 | 23.78 | 3,097,315 |
| 12 Dec 2023 | 25.00 | 25.00 | 22.11 | 24.11 | 24.11 | 9,362,991 |
| 11 Dec 2023 | 25.22 | 25.23 | 24.36 | 24.70 | 24.70 | 4,048,822 |
| 08 Dec 2023 | 23.98 | 26.20 | 23.90 | 25.37 | 25.37 | 9,947,272 |
| 07 Dec 2023 | 23.59 | 24.10 | 23.41 | 24.00 | 24.00 | 3,000,957 |
| 06 Dec 2023 | 23.60 | 24.14 | 23.54 | 23.64 | 23.64 | 2,240,238 |
| 05 Dec 2023 | 24.40 | 24.71 | 23.97 | 24.00 | 24.00 | 3,589,505 |
| 04 Dec 2023 | 25.38 | 25.38 | 24.31 | 24.38 | 24.38 | 3,739,072 |
| 01 Dec 2023 | 24.80 | 25.38 | 24.51 | 25.13 | 25.13 | 5,875,414 |
| 30 Nov 2023 | 23.55 | 24.85 | 23.55 | 24.73 | 24.73 | 6,788,472 |
| *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.