Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.760 | 1.770 | 1.740 | 1.770 | 1.770 | 50,644,186 |
| 2025-10-27 | 1.770 | 1.790 | 1.740 | 1.760 | 1.760 | 55,787,545 |
| 2025-10-24 | 1.810 | 1.820 | 1.740 | 1.760 | 1.760 | 74,784,643 |
| 2025-10-23 | 1.780 | 1.800 | 1.750 | 1.800 | 1.800 | 72,435,523 |
| 2025-10-22 | 1.780 | 1.820 | 1.770 | 1.780 | 1.780 | 79,385,719 |
| 2025-10-21 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 104,436,135 |
| 2025-10-20 | 1.690 | 1.720 | 1.690 | 1.710 | 1.710 | 48,807,405 |
| 2025-10-17 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 54,314,452 |
| 2025-10-16 | 1.760 | 1.770 | 1.700 | 1.700 | 1.700 | 74,187,995 |
| 2025-10-15 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 80,902,820 |
| 2025-10-14 | 1.740 | 1.840 | 1.740 | 1.760 | 1.760 | 128,437,820 |
| 2025-10-13 | 1.690 | 1.730 | 1.670 | 1.730 | 1.730 | 66,035,473 |
| 2025-10-10 | 1.740 | 1.810 | 1.730 | 1.750 | 1.750 | 92,385,497 |
| 2025-10-09 | 1.720 | 1.760 | 1.690 | 1.740 | 1.740 | 87,828,030 |
| 2025-09-30 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 57,909,358 |
| 2025-09-29 | 1.680 | 1.710 | 1.630 | 1.700 | 1.700 | 59,158,549 |
| 2025-09-26 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 70,028,590 |
| 2025-09-25 | 1.720 | 1.740 | 1.690 | 1.700 | 1.700 | 90,867,400 |
| 2025-09-24 | 1.710 | 1.730 | 1.680 | 1.720 | 1.720 | 92,548,628 |
| 2025-09-23 | 1.840 | 1.850 | 1.680 | 1.720 | 1.720 | 165,093,443 |
| 2025-09-22 | 1.880 | 1.880 | 1.800 | 1.830 | 1.830 | 104,592,153 |
| 2025-09-19 | 2.000 | 2.040 | 1.870 | 1.880 | 1.880 | 179,188,348 |
| 2025-09-18 | 2.040 | 2.100 | 1.970 | 2.010 | 2.010 | 195,875,409 |
| 2025-09-17 | 2.060 | 2.080 | 2.010 | 2.050 | 2.050 | 125,534,118 |
| 2025-09-16 | 2.060 | 2.090 | 2.020 | 2.070 | 2.070 | 129,111,803 |
| 2025-09-15 | 2.030 | 2.080 | 1.980 | 2.060 | 2.060 | 167,582,661 |
| 2025-09-12 | 2.010 | 2.060 | 1.980 | 2.040 | 2.040 | 198,748,941 |
| 2025-09-11 | 1.930 | 2.030 | 1.900 | 2.000 | 2.000 | 202,427,443 |
| 2025-09-10 | 1.910 | 1.980 | 1.890 | 1.930 | 1.930 | 112,766,275 |
| 2025-09-09 | 1.930 | 1.970 | 1.900 | 1.920 | 1.920 | 125,799,930 |
| 2025-09-08 | 1.970 | 2.000 | 1.920 | 1.950 | 1.950 | 179,149,082 |
| 2025-09-05 | 1.880 | 1.970 | 1.860 | 1.960 | 1.960 | 273,065,348 |
| 2025-09-04 | 1.880 | 2.050 | 1.840 | 1.900 | 1.900 | 354,750,507 |
| 2025-09-03 | 1.950 | 1.960 | 1.840 | 1.860 | 1.860 | 287,804,910 |
| 2025-09-02 | 1.810 | 1.990 | 1.810 | 1.920 | 1.920 | 373,310,930 |
| 2025-09-01 | 1.740 | 1.830 | 1.720 | 1.810 | 1.810 | 122,413,337 |
| 2025-08-29 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 61,361,129 |
| 2025-08-28 | 1.790 | 1.810 | 1.710 | 1.760 | 1.760 | 95,624,603 |
| 2025-08-27 | 1.860 | 1.860 | 1.770 | 1.780 | 1.780 | 103,915,247 |
| 2025-08-26 | 1.830 | 1.860 | 1.810 | 1.850 | 1.850 | 100,020,920 |
| 2025-08-25 | 1.840 | 1.860 | 1.810 | 1.830 | 1.830 | 102,860,447 |
| 2025-08-22 | 1.810 | 1.850 | 1.780 | 1.820 | 1.820 | 107,745,833 |
| 2025-08-21 | 1.840 | 1.870 | 1.810 | 1.820 | 1.820 | 128,666,530 |
| 2025-08-20 | 1.840 | 1.940 | 1.820 | 1.860 | 1.860 | 195,094,298 |
| 2025-08-19 | 1.870 | 1.960 | 1.800 | 1.850 | 1.850 | 322,973,654 |
| 2025-08-18 | 1.690 | 1.820 | 1.690 | 1.820 | 1.820 | 98,120,291 |
| 2025-08-15 | 1.640 | 1.680 | 1.640 | 1.650 | 1.650 | 43,427,524 |
| 2025-08-14 | 1.690 | 1.700 | 1.640 | 1.640 | 1.640 | 62,719,872 |
| 2025-08-13 | 1.680 | 1.730 | 1.680 | 1.690 | 1.690 | 63,101,125 |
| 2025-08-12 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 45,531,488 |
| 2025-08-11 | 1.630 | 1.690 | 1.620 | 1.680 | 1.680 | 81,386,995 |
| 2025-08-08 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 31,036,169 |
| 2025-08-07 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 42,436,856 |
| 2025-08-06 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 29,296,062 |
| 2025-08-05 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 47,208,711 |
| 2025-08-04 | 1.610 | 1.620 | 1.590 | 1.610 | 1.610 | 33,516,600 |
| 2025-08-01 | 1.620 | 1.640 | 1.600 | 1.620 | 1.620 | 35,328,803 |
| 2025-07-31 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 46,826,059 |
| 2025-07-30 | 1.670 | 1.690 | 1.640 | 1.650 | 1.650 | 58,675,404 |
| 2025-07-29 | 1.670 | 1.690 | 1.640 | 1.670 | 1.670 | 49,373,600 |
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.