Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 52,462,799 |
| 2025-07-25 | 1.740 | 1.750 | 1.680 | 1.700 | 1.700 | 68,252,677 |
| 2025-07-24 | 1.640 | 1.740 | 1.630 | 1.730 | 1.730 | 123,306,589 |
| 2025-07-23 | 1.680 | 1.720 | 1.640 | 1.640 | 1.640 | 78,333,726 |
| 2025-07-22 | 1.670 | 1.670 | 1.620 | 1.660 | 1.660 | 59,590,421 |
| 2025-07-21 | 1.610 | 1.670 | 1.610 | 1.660 | 1.660 | 69,219,987 |
| 2025-07-18 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 36,067,214 |
| 2025-07-17 | 1.620 | 1.650 | 1.600 | 1.620 | 1.620 | 40,046,578 |
| 2025-07-16 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 47,729,200 |
| 2025-07-15 | 1.660 | 1.670 | 1.580 | 1.610 | 1.610 | 82,406,407 |
| 2025-07-14 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 56,674,407 |
| 2025-07-11 | 1.690 | 1.720 | 1.660 | 1.690 | 1.690 | 72,122,007 |
| 2025-07-10 | 1.690 | 1.710 | 1.670 | 1.690 | 1.690 | 86,948,461 |
| 2025-07-09 | 1.680 | 1.700 | 1.640 | 1.690 | 1.690 | 98,963,300 |
| 2025-07-08 | 1.610 | 1.750 | 1.600 | 1.680 | 1.680 | 144,850,801 |
| 2025-07-07 | 1.590 | 1.630 | 1.580 | 1.610 | 1.610 | 69,971,930 |
| 2025-07-04 | 1.620 | 1.670 | 1.580 | 1.590 | 1.590 | 95,061,561 |
| 2025-07-03 | 1.610 | 1.690 | 1.600 | 1.610 | 1.610 | 128,371,465 |
| 2025-07-02 | 1.550 | 1.610 | 1.530 | 1.580 | 1.580 | 88,808,576 |
| 2025-07-01 | 1.570 | 1.580 | 1.530 | 1.550 | 1.550 | 46,589,126 |
| 2025-06-30 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 48,198,480 |
| 2025-06-27 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 45,351,661 |
| 2025-06-26 | 1.550 | 1.570 | 1.520 | 1.540 | 1.540 | 57,609,438 |
| 2025-06-25 | 1.550 | 1.570 | 1.520 | 1.540 | 1.540 | 50,362,236 |
| 2025-06-24 | 1.500 | 1.540 | 1.490 | 1.530 | 1.530 | 53,839,019 |
| 2025-06-23 | 1.470 | 1.520 | 1.430 | 1.500 | 1.500 | 60,309,870 |
| 2025-06-20 | 1.500 | 1.520 | 1.470 | 1.490 | 1.490 | 36,846,093 |
| 2025-06-19 | 1.540 | 1.550 | 1.480 | 1.490 | 1.490 | 55,770,502 |
| 2025-06-18 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 34,345,190 |
| 2025-06-17 | 1.560 | 1.570 | 1.530 | 1.560 | 1.560 | 41,252,539 |
| 2025-06-16 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 49,597,881 |
| 2025-06-13 | 1.570 | 1.580 | 1.510 | 1.520 | 1.520 | 64,464,123 |
| 2025-06-12 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 26,393,070 |
| 2025-06-11 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 42,345,050 |
| 2025-06-10 | 1.620 | 1.620 | 1.550 | 1.570 | 1.570 | 66,345,158 |
| 2025-06-09 | 1.580 | 1.630 | 1.570 | 1.610 | 1.610 | 66,393,562 |
| 2025-06-06 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 38,538,231 |
| 2025-06-05 | 1.600 | 1.610 | 1.560 | 1.570 | 1.570 | 50,674,582 |
| 2025-06-04 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 42,685,004 |
| 2025-06-03 | 1.560 | 1.620 | 1.550 | 1.600 | 1.600 | 54,462,020 |
| 2025-05-30 | 1.590 | 1.610 | 1.560 | 1.560 | 1.560 | 57,671,400 |
| 2025-05-29 | 1.540 | 1.610 | 1.530 | 1.600 | 1.600 | 86,387,767 |
| 2025-05-28 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 36,014,545 |
| 2025-05-27 | 1.540 | 1.550 | 1.520 | 1.550 | 1.550 | 38,294,183 |
| 2025-05-26 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 30,941,336 |
| 2025-05-23 | 1.540 | 1.550 | 1.510 | 1.510 | 1.510 | 45,698,107 |
| 2025-05-22 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 48,417,085 |
| 2025-05-21 | 1.590 | 1.620 | 1.560 | 1.580 | 1.580 | 76,470,021 |
| 2025-05-20 | 1.560 | 1.610 | 1.550 | 1.590 | 1.590 | 77,324,644 |
| 2025-05-19 | 1.500 | 1.570 | 1.500 | 1.550 | 1.550 | 84,041,228 |
| 2025-05-16 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 44,750,163 |
| 2025-05-15 | 1.530 | 1.550 | 1.500 | 1.510 | 1.510 | 53,964,481 |
| 2025-05-14 | 1.530 | 1.550 | 1.500 | 1.540 | 1.540 | 97,088,745 |
| 2025-05-13 | 1.530 | 1.670 | 1.520 | 1.570 | 1.570 | 152,070,738 |
| 2025-05-12 | 1.520 | 1.530 | 1.490 | 1.520 | 1.520 | 45,689,690 |
| 2025-05-09 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 34,397,707 |
| 2025-05-08 | 1.510 | 1.580 | 1.500 | 1.550 | 1.550 | 71,215,792 |
| 2025-05-07 | 1.540 | 1.550 | 1.490 | 1.510 | 1.510 | 66,282,700 |
| 2025-05-06 | 1.450 | 1.510 | 1.440 | 1.510 | 1.510 | 70,107,472 |
| 2025-04-30 | 1.450 | 1.480 | 1.430 | 1.440 | 1.440 | 71,620,052 |
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.