Yahua Ind A

002497
🏛️ china →
14.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.55 28.96 27.54 28.66 55.6M
2021-12-30 27.50 27.87 27.10 27.45 33.5M
2021-12-29 27.50 28.50 27.08 27.64 61.1M
2021-12-28 25.65 26.81 25.37 26.74 38.4M
2021-12-27 25.55 26.13 25.15 25.50 23.8M
2021-12-24 27.32 27.32 25.54 25.61 34.5M
2021-12-23 27.22 27.41 26.55 27.19 22.7M
2021-12-22 27.18 27.60 27.05 27.17 17.2M
2021-12-21 26.41 27.10 26.33 27.07 19.2M
2021-12-20 27.60 28.00 26.51 26.60 32.7M
2021-12-17 28.25 28.36 27.87 27.87 20.8M
2021-12-16 28.12 28.35 27.80 28.30 25.1M
2021-12-15 29.13 29.43 28.05 28.28 41.4M
2021-12-14 29.38 29.55 28.39 28.49 38.3M
2021-12-13 29.43 29.91 29.26 29.41 33.7M
2021-12-10 28.35 29.79 27.88 29.58 53.9M
2021-12-09 28.58 28.95 28.44 28.62 28.3M
2021-12-08 28.30 29.05 28.18 28.86 41.0M
2021-12-07 30.00 30.35 27.45 28.40 59.7M
2021-12-06 31.06 31.34 29.90 30.04 57.8M
2021-12-03 30.65 32.25 30.06 31.46 80.8M
2021-12-02 30.20 30.60 30.01 30.41 34.7M
2021-12-01 30.70 30.88 29.68 30.20 47.8M
2021-11-30 30.29 30.97 29.90 30.80 66.2M
2021-11-29 29.01 30.66 28.75 30.24 61.0M
2021-11-26 29.21 30.80 29.21 29.95 53.3M
2021-11-25 29.18 29.69 28.90 29.20 28.8M
2021-11-24 29.80 30.18 29.21 29.30 37.2M
2021-11-23 30.60 30.70 29.80 30.00 44.4M
2021-11-22 29.60 30.56 29.56 30.49 53.8M
2021-11-19 30.00 30.52 29.19 29.55 58.5M
2021-11-18 29.20 31.05 28.80 30.07 94.2M
2021-11-17 28.10 29.63 27.92 29.25 80.8M
2021-11-16 28.30 28.46 27.10 27.33 48.4M
2021-11-15 28.25 29.50 27.49 28.89 58.0M
2021-11-12 29.10 29.23 28.36 28.55 35.5M
2021-11-11 28.78 29.20 28.31 28.96 32.4M
2021-11-10 29.80 29.82 28.08 28.81 53.8M
2021-11-09 29.90 30.42 29.60 30.14 43.6M
2021-11-08 28.00 30.18 27.80 30.12 75.7M
2021-11-05 29.64 30.38 28.22 28.29 67.0M
2021-11-04 30.29 30.55 29.20 29.54 56.4M
2021-11-03 29.83 30.53 29.25 30.38 48.3M
2021-11-02 31.35 31.80 29.44 30.10 74.3M
2021-11-01 32.69 33.12 30.96 31.12 64.3M
2021-10-29 32.88 33.80 31.78 32.80 63.1M
2021-10-28 35.00 36.24 32.49 32.60 86.0M
2021-10-27 34.58 35.53 34.45 34.98 66.8M
2021-10-26 34.98 36.55 34.58 34.58 87.4M
2021-10-25 33.10 33.71 31.94 33.71 57.2M
2021-10-22 34.20 34.70 32.94 33.10 55.4M
2021-10-21 34.78 34.78 33.68 33.95 47.7M
2021-10-20 34.10 35.71 33.77 34.57 74.3M
2021-10-19 34.01 34.44 33.60 34.10 43.4M
2021-10-18 33.64 34.50 33.51 34.35 51.7M
2021-10-15 32.94 34.44 31.78 33.95 69.3M
2021-10-14 31.25 33.18 31.25 32.99 52.8M
2021-10-13 30.88 32.25 30.83 31.99 56.9M
2021-10-12 31.75 32.19 29.75 30.45 47.2M
2021-10-11 32.08 32.60 30.70 32.06 35.9M
2021-10-08 33.98 33.98 31.70 32.32 52.8M
2021-09-30 31.26 33.55 31.22 33.10 70.6M
2021-09-29 32.40 32.63 30.19 31.05 68.9M
2021-09-28 33.06 33.40 32.00 32.30 54.7M
2021-09-27 35.27 35.59 31.95 32.78 89.9M
2021-09-24 36.50 37.28 35.10 35.28 70.0M
2021-09-23 37.82 37.97 36.23 36.33 77.7M
2021-09-22 37.30 38.13 36.21 36.82 81.4M
2021-09-17 37.00 39.10 35.15 38.47 122.7M
2021-09-16 41.40 42.00 38.08 38.08 103.8M
2021-09-15 42.60 43.80 41.30 42.31 91.8M
2021-09-14 43.00 45.06 41.10 42.50 120.7M
2021-09-13 40.11 44.21 39.59 44.21 131.9M
2021-09-10 37.80 41.00 37.42 40.19 118.3M
2021-09-09 37.00 39.68 36.00 38.25 129.0M
2021-09-08 36.10 37.63 35.63 36.56 123.7M
2021-09-07 35.02 38.07 34.17 37.14 196.9M
2021-09-06 32.66 35.93 31.00 34.61 194.1M
2021-09-03 31.68 34.23 30.38 32.66 109.2M
2021-09-02 31.00 32.65 30.85 31.80 76.1M
2021-09-01 34.50 35.60 30.83 31.50 119.7M
2021-08-31 32.60 34.50 31.01 34.01 124.4M
2021-08-30 33.98 33.98 31.40 32.35 154.5M
2021-08-27 29.58 32.74 29.45 32.74 127.1M
2021-08-26 30.90 31.60 29.65 29.76 63.0M
2021-08-25 30.90 31.18 29.38 30.92 68.5M
2021-08-24 31.00 32.33 30.61 31.17 78.3M
2021-08-23 29.89 31.60 29.71 31.07 87.3M
2021-08-20 28.20 29.35 27.86 29.20 57.8M
2021-08-19 27.25 29.24 26.81 28.56 64.9M
2021-08-18 27.40 28.45 27.17 27.70 44.3M
2021-08-17 27.21 27.73 26.57 27.28 48.4M
2021-08-16 28.85 28.85 27.10 27.20 61.2M
2021-08-13 28.90 30.42 28.50 29.21 68.8M
2021-08-12 28.94 29.20 27.70 28.93 71.6M
2021-08-11 29.88 30.29 29.14 29.53 59.2M
2021-08-10 30.69 31.59 28.50 29.59 95.8M
2021-08-09 33.36 33.36 29.90 31.25 78.6M
2021-08-06 32.19 33.10 31.51 32.77 86.9M
2021-08-05 30.56 32.46 29.70 32.19 102.5M
2021-08-04 29.00 31.83 28.68 31.20 121.5M
2021-08-03 31.50 31.99 28.46 28.94 119.4M
2021-08-02 34.79 34.79 29.80 31.55 185.0M
2021-07-30 31.50 32.68 31.50 32.68 40.5M
2021-07-29 28.10 29.71 26.21 29.71 106.3M
2021-07-28 27.00 28.47 26.20 27.01 81.6M
2021-07-27 27.78 30.50 27.18 27.65 120.9M
2021-07-26 28.00 28.87 26.83 28.03 77.1M
2021-07-23 27.97 29.19 27.23 28.13 81.4M
2021-07-22 28.00 28.54 27.33 27.90 82.3M
2021-07-21 26.35 27.96 26.11 27.74 81.2M
2021-07-20 25.30 26.34 25.13 25.95 41.4M
2021-07-19 26.00 27.45 25.67 25.75 65.9M
2021-07-16 26.64 28.20 26.28 26.70 67.0M
2021-07-15 27.06 27.79 25.60 27.35 99.9M
2021-07-14 29.00 29.02 27.17 27.27 106.3M
2021-07-13 28.80 30.42 28.30 30.13 85.9M
2021-07-12 27.70 29.31 27.50 28.77 104.5M
2021-07-09 26.06 27.19 25.60 26.85 78.6M
2021-07-08 26.38 27.08 25.88 25.95 84.4M
2021-07-07 25.09 27.13 24.65 26.50 98.8M
2021-07-06 25.48 26.83 24.39 25.09 128.5M
2021-07-05 23.20 24.63 23.20 24.63 77.7M
2021-07-02 21.80 22.82 21.46 22.39 41.5M
2021-07-01 22.75 23.19 21.52 21.84 46.3M
2021-06-30 22.87 23.06 22.35 22.78 25.8M
2021-06-29 23.56 23.78 22.33 22.72 44.0M
2021-06-28 23.34 23.99 23.10 23.38 32.3M
2021-06-25 23.62 23.75 22.83 23.39 38.0M
2021-06-24 23.81 23.86 23.09 23.43 33.7M
2021-06-23 23.28 24.35 23.01 23.99 47.6M
2021-06-22 23.55 23.69 22.80 23.25 31.0M
2021-06-21 22.45 23.79 22.33 23.20 49.3M
2021-06-18 21.60 22.88 21.48 22.75 55.3M
2021-06-17 21.00 21.97 20.81 21.78 53.2M
2021-06-16 23.43 23.48 21.02 21.02 76.4M
2021-06-15 24.56 24.83 23.25 23.35 50.2M
2021-06-11 24.50 24.80 23.71 24.20 39.3M
2021-06-10 24.06 25.04 23.95 24.65 50.2M
2021-06-09 24.63 24.89 23.50 24.04 59.8M
2021-06-08 25.97 26.89 24.61 24.64 70.1M
2021-06-07 26.50 26.66 25.68 26.38 59.9M
2021-06-04 24.96 26.88 24.68 26.69 84.1M
2021-06-03 25.10 26.31 24.60 25.24 87.1M
2021-06-02 25.17 26.38 24.80 25.04 90.8M
2021-06-01 24.64 24.95 23.84 24.58 65.8M
2021-05-31 23.35 24.68 23.35 24.54 66.1M
2021-05-28 22.78 23.90 22.78 23.30 72.4M
2021-05-27 22.71 22.85 22.25 22.57 45.6M
2021-05-26 22.63 23.29 22.58 22.75 45.7M
2021-05-25 23.28 23.31 22.16 22.91 69.6M
2021-05-24 22.40 23.40 22.32 23.00 61.5M
2021-05-21 22.67 23.20 22.04 22.78 70.4M
2021-05-20 22.15 23.32 22.11 22.96 94.8M
2021-05-19 21.00 23.09 20.79 22.53 146.7M
2021-05-18 19.99 21.25 19.86 20.99 80.6M
2021-05-17 19.79 20.41 19.79 19.91 54.1M
2021-05-14 19.51 20.22 19.11 19.79 47.2M
2021-05-13 19.20 19.95 19.03 19.43 42.5M
2021-05-12 19.45 20.16 19.13 19.63 39.8M
2021-05-11 20.45 20.45 19.00 19.49 58.6M
2021-05-10 19.69 20.86 19.69 20.61 64.3M
2021-05-07 20.60 20.88 19.54 19.55 69.0M
2021-05-06 20.45 21.18 19.87 20.90 72.8M
2021-04-30 19.70 20.60 19.41 20.35 63.0M
2021-04-29 19.80 20.09 19.10 19.69 64.7M
2021-04-28 19.34 20.28 19.09 19.87 68.3M
2021-04-27 18.85 19.20 18.45 19.20 48.0M
2021-04-26 19.01 19.58 18.64 18.73 74.9M
2021-04-23 17.66 18.68 17.62 18.54 70.1M
2021-04-22 17.70 18.22 17.40 17.80 47.1M
2021-04-21 17.68 17.85 17.30 17.58 34.2M
2021-04-20 18.00 18.18 17.68 17.69 53.1M
2021-04-19 17.00 18.25 16.82 17.98 73.3M
2021-04-16 16.80 17.07 16.49 16.87 34.5M
2021-04-15 17.11 17.15 16.30 16.68 43.7M
2021-04-14 16.40 17.57 16.26 17.25 64.5M
2021-04-13 16.00 16.77 15.60 16.29 45.9M
2021-04-12 18.30 18.43 16.74 16.90 89.9M
2021-04-09 17.67 19.37 17.62 18.60 96.3M
2021-04-08 17.43 17.78 17.05 17.61 30.2M
2021-04-07 17.58 17.83 17.34 17.52 27.0M
2021-04-06 17.58 17.94 17.45 17.50 29.5M
2021-04-02 17.37 17.65 17.07 17.43 35.0M
2021-04-01 17.40 17.49 16.98 17.34 25.1M
2021-03-31 17.38 17.55 17.00 17.16 29.8M
2021-03-30 17.24 17.77 17.07 17.39 44.7M
2021-03-29 17.10 17.40 16.93 17.14 40.3M
2021-03-26 16.57 17.34 16.52 17.25 54.5M
2021-03-25 16.32 16.89 16.13 16.60 37.6M
2021-03-24 16.70 16.94 16.25 16.36 29.8M
2021-03-23 17.50 17.55 16.43 16.71 54.7M
2021-03-22 18.09 18.26 17.40 17.60 46.7M
2021-03-19 18.40 18.52 17.91 18.01 45.8M
2021-03-18 18.78 19.26 18.74 18.89 38.1M
2021-03-17 18.50 19.21 18.25 18.89 47.5M
2021-03-16 19.17 19.17 18.00 18.33 46.5M
2021-03-15 18.80 19.95 18.67 19.15 55.2M
2021-03-12 18.99 19.52 18.70 18.98 44.2M
2021-03-11 18.41 19.02 18.15 18.79 40.2M
2021-03-10 19.05 19.39 18.52 18.61 38.4M
2021-03-09 18.88 19.09 17.20 18.52 41.3M
2021-03-08 19.23 19.31 18.50 18.60 35.9M
2021-03-05 18.32 19.38 18.18 19.11 34.2M
2021-03-04 19.45 19.64 18.60 18.82 49.4M
2021-03-03 19.19 20.56 18.88 19.94 63.8M
2021-03-02 19.50 19.59 18.81 19.21 35.7M
2021-03-01 18.80 19.59 18.80 19.55 46.2M
2021-02-26 18.10 19.09 18.00 18.72 48.3M
2021-02-25 19.85 19.86 18.48 18.59 56.9M
2021-02-24 20.60 20.89 19.21 19.37 61.7M
2021-02-23 21.50 21.57 20.35 20.80 53.6M
2021-02-22 21.36 22.69 21.28 21.95 89.9M
2021-02-19 21.50 21.57 20.09 21.05 68.5M
2021-02-18 22.05 22.28 20.96 21.86 82.2M
2021-02-10 21.50 21.64 20.68 21.16 58.2M
2021-02-09 20.86 22.20 20.62 21.68 61.7M
2021-02-08 20.58 21.10 20.06 20.55 47.4M
2021-02-05 21.70 21.80 20.12 20.20 59.6M
2021-02-04 22.38 22.59 20.71 21.40 72.0M
2021-02-03 22.40 23.50 22.27 22.55 75.9M
2021-02-02 21.94 23.00 21.00 22.72 94.9M
2021-02-01 21.98 22.19 21.33 21.60 58.1M
2021-01-29 22.96 23.10 21.03 21.98 86.8M
2021-01-28 23.11 24.06 22.70 22.83 81.0M
2021-01-27 24.50 25.20 22.82 23.39 145.0M
2021-01-26 27.50 27.74 25.32 25.36 135.3M
2021-01-25 28.02 29.58 27.01 28.13 177.5M
2021-01-22 25.78 28.42 25.41 28.42 146.3M
2021-01-21 26.00 26.80 25.56 25.84 103.8M
2021-01-20 25.10 26.90 24.66 26.65 117.5M
2021-01-19 25.30 25.90 24.86 24.88 89.5M
2021-01-18 25.24 25.80 24.68 25.20 106.9M
2021-01-15 25.30 26.70 24.50 26.19 113.2M
2021-01-14 25.35 26.18 24.21 25.52 97.5M
2021-01-13 26.80 27.30 24.30 25.82 146.4M
2021-01-12 25.10 26.78 24.93 26.45 136.2M
2021-01-11 27.88 28.60 25.60 25.60 161.9M
2021-01-08 29.16 29.30 26.89 28.44 186.6M
2021-01-07 29.45 30.50 28.61 29.88 214.4M
2021-01-06 29.23 29.23 27.81 28.95 292.2M
2021-01-05 26.57 26.57 26.57 26.57 4.6M
2021-01-04 24.15 24.15 24.15 24.15 6.0M