Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 29,894,041 |
| 2026-01-20 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 34,220,830 |
| 2026-01-19 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 37,875,855 |
| 2026-01-16 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 45,401,311 |
| 2026-01-15 | 1.710 | 1.720 | 1.660 | 1.670 | 1.670 | 60,659,891 |
| 2026-01-14 | 1.700 | 1.740 | 1.680 | 1.710 | 1.710 | 77,803,172 |
| 2026-01-13 | 1.730 | 1.740 | 1.700 | 1.700 | 1.700 | 69,294,988 |
| 2026-01-12 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 72,737,114 |
| 2026-01-09 | 1.690 | 1.710 | 1.670 | 1.700 | 1.700 | 58,567,117 |
| 2026-01-08 | 1.660 | 1.710 | 1.660 | 1.690 | 1.690 | 64,774,329 |
| 2026-01-07 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 55,871,905 |
| 2026-01-06 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 58,192,746 |
| 2026-01-05 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 37,998,272 |
| 2025-12-31 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 33,606,808 |
| 2025-12-30 | 1.670 | 1.680 | 1.650 | 1.650 | 1.650 | 39,172,933 |
| 2025-12-29 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 39,367,700 |
| 2025-12-26 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 54,413,826 |
| 2025-12-25 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 38,112,034 |
| 2025-12-24 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 27,990,172 |
| 2025-12-23 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 39,624,487 |
| 2025-12-22 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 39,337,482 |
| 2025-12-19 | 1.630 | 1.690 | 1.630 | 1.680 | 1.680 | 53,855,590 |
| 2025-12-18 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 32,242,415 |
| 2025-12-17 | 1.620 | 1.640 | 1.570 | 1.630 | 1.630 | 53,778,110 |
| 2025-12-16 | 1.670 | 1.680 | 1.620 | 1.620 | 1.620 | 54,765,690 |
| 2025-12-15 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 39,254,517 |
| 2025-12-12 | 1.690 | 1.710 | 1.670 | 1.670 | 1.670 | 43,436,491 |
| 2025-12-11 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 71,735,636 |
| 2025-12-10 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 53,824,844 |
| 2025-12-09 | 1.750 | 1.760 | 1.720 | 1.740 | 1.740 | 51,167,275 |
| 2025-12-08 | 1.760 | 1.790 | 1.740 | 1.760 | 1.760 | 49,161,886 |
| 2025-12-05 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 55,441,220 |
| 2025-12-04 | 1.750 | 1.760 | 1.690 | 1.710 | 1.710 | 63,104,187 |
| 2025-12-03 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 57,442,600 |
| 2025-12-02 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 44,580,191 |
| 2025-12-01 | 1.790 | 1.830 | 1.780 | 1.810 | 1.810 | 66,897,294 |
| 2025-11-28 | 1.730 | 1.790 | 1.720 | 1.790 | 1.790 | 63,229,995 |
| 2025-11-27 | 1.760 | 1.760 | 1.720 | 1.740 | 1.740 | 49,531,446 |
| 2025-11-26 | 1.740 | 1.810 | 1.730 | 1.750 | 1.750 | 86,299,752 |
| 2025-11-25 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 47,348,145 |
| 2025-11-24 | 1.730 | 1.740 | 1.690 | 1.720 | 1.720 | 58,322,239 |
| 2025-11-21 | 1.800 | 1.830 | 1.700 | 1.710 | 1.710 | 110,221,741 |
| 2025-11-20 | 1.860 | 1.890 | 1.820 | 1.830 | 1.830 | 81,911,700 |
| 2025-11-19 | 1.870 | 1.900 | 1.840 | 1.850 | 1.850 | 72,184,847 |
| 2025-11-18 | 1.990 | 2.000 | 1.870 | 1.890 | 1.890 | 141,925,578 |
| 2025-11-17 | 2.000 | 2.030 | 1.950 | 1.990 | 1.990 | 125,996,620 |
| 2025-11-14 | 1.950 | 2.030 | 1.950 | 1.990 | 1.990 | 124,914,002 |
| 2025-11-13 | 1.940 | 2.010 | 1.910 | 1.970 | 1.970 | 108,087,163 |
| 2025-11-12 | 1.950 | 1.980 | 1.900 | 1.930 | 1.930 | 117,567,968 |
| 2025-11-11 | 1.880 | 2.020 | 1.860 | 1.960 | 1.960 | 202,783,918 |
| 2025-11-10 | 1.820 | 1.890 | 1.820 | 1.870 | 1.870 | 81,347,558 |
| 2025-11-07 | 1.830 | 1.850 | 1.810 | 1.820 | 1.820 | 50,105,477 |
| 2025-11-06 | 1.860 | 1.880 | 1.810 | 1.830 | 1.830 | 71,573,992 |
| 2025-11-05 | 1.820 | 1.870 | 1.810 | 1.850 | 1.850 | 71,136,978 |
| 2025-11-04 | 1.820 | 1.840 | 1.810 | 1.820 | 1.820 | 69,128,294 |
| 2025-11-03 | 1.780 | 1.830 | 1.770 | 1.830 | 1.830 | 102,823,508 |
| 2025-10-31 | 1.730 | 1.780 | 1.730 | 1.770 | 1.770 | 69,504,248 |
| 2025-10-30 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 59,861,523 |
| 2025-10-29 | 1.760 | 1.770 | 1.730 | 1.770 | 1.770 | 51,957,036 |
| 2025-10-28 | 1.760 | 1.770 | 1.740 | 1.770 | 1.770 | 50,644,186 |
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.