Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.270 | 1.310 | 1.250 | 1.290 | 1.290 | 31,459,300 |
| 2026-07-22 | 1.290 | 1.310 | 1.260 | 1.280 | 1.280 | 36,627,900 |
| 2026-07-21 | 1.290 | 1.290 | 1.210 | 1.270 | 1.270 | 53,244,218 |
| 2026-07-20 | 1.330 | 1.370 | 1.270 | 1.290 | 1.290 | 66,301,199 |
| 2026-07-17 | 1.470 | 1.500 | 1.360 | 1.370 | 1.370 | 70,898,000 |
| 2026-07-16 | 1.370 | 1.440 | 1.360 | 1.390 | 1.390 | 49,532,276 |
| 2026-07-15 | 1.340 | 1.390 | 1.330 | 1.380 | 1.380 | 35,537,068 |
| 2026-07-14 | 1.340 | 1.390 | 1.330 | 1.380 | 1.380 | 40,666,500 |
| 2026-07-13 | 1.410 | 1.410 | 1.340 | 1.350 | 1.350 | 54,408,875 |
| 2026-07-10 | 1.410 | 1.460 | 1.360 | 1.430 | 1.430 | 72,958,149 |
| 2026-07-09 | 1.460 | 1.560 | 1.440 | 1.480 | 1.480 | 83,956,872 |
| 2026-07-08 | 1.400 | 1.500 | 1.390 | 1.470 | 1.470 | 73,866,858 |
| 2026-07-07 | 1.360 | 1.510 | 1.330 | 1.440 | 1.440 | 103,349,389 |
| 2026-07-06 | 1.410 | 1.430 | 1.360 | 1.370 | 1.370 | 58,387,465 |
| 2026-07-03 | 1.410 | 1.440 | 1.360 | 1.420 | 1.420 | 71,097,517 |
| 2026-07-02 | 1.370 | 1.430 | 1.360 | 1.400 | 1.400 | 56,888,769 |
| 2026-07-01 | 1.340 | 1.420 | 1.330 | 1.390 | 1.390 | 67,111,868 |
| 2026-06-30 | 1.370 | 1.380 | 1.320 | 1.350 | 1.350 | 73,058,662 |
| 2026-06-29 | 1.310 | 1.370 | 1.280 | 1.370 | 1.370 | 88,185,717 |
| 2026-06-26 | 1.250 | 1.300 | 1.210 | 1.300 | 1.300 | 72,869,301 |
| 2026-06-25 | 1.270 | 1.300 | 1.240 | 1.250 | 1.250 | 67,070,029 |
| 2026-06-24 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 84,930,600 |
| 2026-06-23 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 92,719,141 |
| 2026-06-22 | 1.270 | 1.290 | 1.240 | 1.250 | 1.250 | 77,487,201 |
| 2026-06-18 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 78,547,326 |
| 2026-06-17 | 1.380 | 1.430 | 1.350 | 1.370 | 1.370 | 74,960,306 |
| 2026-06-16 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 102,956,489 |
| 2026-06-15 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 73,325,641 |
| 2026-06-12 | 1.450 | 1.520 | 1.420 | 1.480 | 1.480 | 80,477,652 |
| 2026-06-11 | 1.540 | 1.540 | 1.470 | 1.470 | 1.470 | 100,694,400 |
| 2026-06-10 | 1.550 | 1.580 | 1.520 | 1.550 | 1.550 | 158,664,403 |
| 2026-06-09 | 1.440 | 1.500 | 1.430 | 1.500 | 1.500 | 76,048,059 |
| 2026-06-08 | 1.440 | 1.490 | 1.430 | 1.430 | 1.430 | 102,760,218 |
| 2026-06-05 | 1.460 | 1.540 | 1.430 | 1.500 | 1.500 | 136,041,857 |
| 2026-06-04 | 1.510 | 1.570 | 1.510 | 1.510 | 1.510 | 164,552,980 |
| 2026-06-03 | 1.550 | 1.590 | 1.510 | 1.590 | 1.590 | 247,128,507 |
| 2026-06-02 | 1.620 | 1.620 | 1.500 | 1.510 | 1.510 | 298,541,430 |
| 2026-06-01 | 1.480 | 1.540 | 1.440 | 1.540 | 1.540 | 75,361,655 |
| 2026-05-29 | 1.470 | 1.470 | 1.410 | 1.470 | 1.470 | 140,379,303 |
| 2026-05-28 | 1.380 | 1.400 | 1.300 | 1.400 | 1.400 | 234,771,211 |
| 2026-05-27 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 231,280,374 |
| 2026-05-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5,578,681 |
| 2026-05-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 14,713,677 |
| 2026-05-22 | 1.130 | 1.170 | 1.090 | 1.150 | 1.150 | 138,271,722 |
| 2026-05-21 | 1.200 | 1.230 | 1.150 | 1.150 | 1.150 | 120,300,778 |
| 2026-05-20 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 150,275,900 |
| 2026-05-19 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 203,955,777 |
| 2026-05-18 | 1.210 | 1.240 | 1.160 | 1.200 | 1.200 | 199,102,115 |
| 2026-05-15 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 209,718,985 |
| 2026-05-14 | 1.320 | 1.350 | 1.280 | 1.280 | 1.280 | 201,829,141 |
| 2026-05-13 | 1.290 | 1.350 | 1.230 | 1.350 | 1.350 | 526,287,302 |
| 2026-05-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 87,155,400 |
| 2026-05-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,105,700 |
| 2026-05-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,954,500 |
| 2026-05-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,028,800 |
| 2026-05-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,832,100 |
| 2026-04-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,986,700 |
| 2026-04-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-04-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 40,107,200 |
| 2026-04-27 | 1.950 | 1.960 | 1.890 | 1.950 | 1.950 | 111,922,425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.