Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.76 +55.08 (+1.05%) Dow
39,832.16 +274.05 (+0.69%) Nasdaq
16,731.36 +220.18 (+1.33%) Bitcoin USD
65,319.53 +3,967.18 (+6.47%) CMC Crypto 200
1,373.56 +105.62 (+8.33%)
Shanghai Yongmaotai Automotive Technology Co., Ltd. (605208.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 7.44 | 7.57 | 7.33 | 7.36 | 7.36 | 3,246,027 |
| 14 May 2024 | 7.45 | 7.58 | 7.45 | 7.47 | 7.47 | 3,237,380 |
| 13 May 2024 | 7.70 | 7.71 | 7.29 | 7.40 | 7.40 | 6,174,887 |
| 10 May 2024 | 7.66 | 7.76 | 7.56 | 7.58 | 7.58 | 5,098,691 |
| 09 May 2024 | 7.51 | 7.69 | 7.48 | 7.63 | 7.63 | 3,646,368 |
| 08 May 2024 | 7.59 | 7.61 | 7.47 | 7.50 | 7.50 | 4,569,098 |
| 07 May 2024 | 7.62 | 7.70 | 7.47 | 7.56 | 7.56 | 5,201,069 |
| 06 May 2024 | 7.44 | 7.67 | 7.44 | 7.63 | 7.63 | 5,623,031 |
| 30 Apr 2024 | 7.40 | 7.58 | 7.33 | 7.44 | 7.44 | 6,629,419 |
| 29 Apr 2024 | 7.02 | 7.61 | 7.02 | 7.48 | 7.48 | 8,811,547 |
| 26 Apr 2024 | 7.18 | 7.20 | 6.92 | 7.00 | 7.00 | 6,791,879 |
| 25 Apr 2024 | 6.80 | 7.24 | 6.76 | 7.15 | 7.15 | 6,998,843 |
| 24 Apr 2024 | 6.62 | 6.87 | 6.58 | 6.84 | 6.84 | 5,199,237 |
| 23 Apr 2024 | 6.43 | 6.72 | 6.27 | 6.60 | 6.60 | 6,857,807 |
| 22 Apr 2024 | 6.52 | 6.52 | 6.11 | 6.36 | 6.36 | 5,900,011 |
| 19 Apr 2024 | 6.56 | 6.66 | 6.37 | 6.42 | 6.42 | 6,064,477 |
| 18 Apr 2024 | 6.62 | 6.73 | 6.40 | 6.61 | 6.61 | 7,810,974 |
| 17 Apr 2024 | 6.10 | 6.66 | 6.10 | 6.62 | 6.62 | 8,955,825 |
| 16 Apr 2024 | 6.56 | 6.65 | 6.17 | 6.17 | 6.17 | 13,302,395 |
| 15 Apr 2024 | 7.76 | 7.88 | 6.85 | 6.85 | 6.85 | 14,174,008 |
| 12 Apr 2024 | 7.58 | 7.70 | 7.53 | 7.61 | 7.61 | 7,653,322 |
| 11 Apr 2024 | 7.54 | 7.72 | 7.35 | 7.55 | 7.55 | 7,362,721 |
| 10 Apr 2024 | 7.80 | 7.88 | 7.53 | 7.64 | 7.64 | 8,143,403 |
| 09 Apr 2024 | 7.62 | 7.87 | 7.60 | 7.78 | 7.78 | 9,891,833 |
| 08 Apr 2024 | 7.93 | 8.14 | 7.63 | 7.65 | 7.65 | 16,352,002 |
| 03 Apr 2024 | 7.85 | 8.15 | 7.75 | 7.93 | 7.93 | 16,849,752 |
| 02 Apr 2024 | 7.74 | 8.03 | 7.66 | 7.81 | 7.81 | 17,279,667 |
| 01 Apr 2024 | 7.43 | 8.14 | 7.40 | 7.77 | 7.77 | 16,625,036 |
| 29 Mar 2024 | 7.32 | 7.43 | 7.26 | 7.40 | 7.40 | 4,017,142 |
| 28 Mar 2024 | 6.99 | 7.29 | 6.99 | 7.22 | 7.22 | 5,140,329 |
| 27 Mar 2024 | 7.33 | 7.33 | 6.95 | 6.96 | 6.96 | 4,901,374 |
| 26 Mar 2024 | 7.22 | 7.33 | 7.11 | 7.24 | 7.24 | 4,990,541 |
| 25 Mar 2024 | 7.26 | 7.43 | 7.19 | 7.20 | 7.20 | 6,216,674 |
| 22 Mar 2024 | 7.49 | 7.55 | 7.26 | 7.35 | 7.35 | 5,791,076 |
| 21 Mar 2024 | 7.63 | 7.63 | 7.37 | 7.50 | 7.50 | 5,561,030 |
| 20 Mar 2024 | 7.39 | 7.60 | 7.34 | 7.52 | 7.52 | 6,064,455 |
| 19 Mar 2024 | 7.29 | 7.57 | 7.23 | 7.37 | 7.37 | 7,641,864 |
| 18 Mar 2024 | 7.23 | 7.36 | 7.19 | 7.29 | 7.29 | 7,642,102 |
| 15 Mar 2024 | 6.91 | 7.20 | 6.79 | 7.17 | 7.17 | 7,944,184 |
| 14 Mar 2024 | 6.99 | 7.11 | 6.78 | 6.92 | 6.92 | 6,938,134 |
| 13 Mar 2024 | 6.99 | 7.05 | 6.89 | 7.00 | 7.00 | 6,430,614 |
| 12 Mar 2024 | 6.77 | 6.95 | 6.73 | 6.95 | 6.95 | 7,098,244 |
| 11 Mar 2024 | 6.63 | 6.77 | 6.62 | 6.77 | 6.77 | 5,628,961 |
| 08 Mar 2024 | 6.71 | 6.75 | 6.47 | 6.63 | 6.63 | 6,694,642 |
| 07 Mar 2024 | 6.75 | 6.82 | 6.59 | 6.64 | 6.64 | 7,899,593 |
| 06 Mar 2024 | 6.35 | 6.68 | 6.35 | 6.59 | 6.59 | 6,320,145 |
| 05 Mar 2024 | 6.57 | 6.61 | 6.39 | 6.43 | 6.43 | 5,585,197 |
| 04 Mar 2024 | 6.77 | 6.82 | 6.39 | 6.58 | 6.58 | 11,089,120 |
| 01 Mar 2024 | 6.68 | 7.15 | 6.62 | 6.79 | 6.79 | 10,799,805 |
| 29 Feb 2024 | 6.30 | 6.68 | 6.10 | 6.68 | 6.68 | 10,417,838 |
| 28 Feb 2024 | 7.21 | 7.40 | 6.47 | 6.47 | 6.47 | 16,600,529 |
| 27 Feb 2024 | 6.94 | 7.20 | 6.80 | 7.19 | 7.19 | 7,866,351 |
| 26 Feb 2024 | 6.81 | 7.10 | 6.75 | 6.89 | 6.89 | 8,726,634 |
| 23 Feb 2024 | 6.40 | 6.70 | 6.37 | 6.65 | 6.65 | 7,822,196 |
| 22 Feb 2024 | 6.18 | 6.41 | 6.16 | 6.35 | 6.35 | 6,712,513 |
| 21 Feb 2024 | 5.98 | 6.44 | 5.91 | 6.22 | 6.22 | 8,281,188 |
| 20 Feb 2024 | 5.81 | 6.06 | 5.76 | 5.99 | 5.99 | 7,950,815 |
| 19 Feb 2024 | 5.70 | 5.92 | 5.56 | 5.88 | 5.88 | 12,588,745 |
| 08 Feb 2024 | 4.95 | 5.40 | 4.81 | 5.40 | 5.40 | 13,386,303 |
| 07 Feb 2024 | 5.41 | 5.46 | 4.91 | 4.91 | 4.91 | 18,306,743 |
| 06 Feb 2024 | 5.57 | 5.72 | 5.31 | 5.45 | 5.45 | 14,996,276 |
| 05 Feb 2024 | 6.44 | 6.55 | 5.90 | 5.90 | 5.90 | 5,379,544 |
| 02 Feb 2024 | 7.04 | 7.17 | 6.31 | 6.56 | 6.56 | 8,738,137 |
| 01 Feb 2024 | 7.07 | 7.14 | 6.83 | 7.01 | 7.01 | 6,532,337 |
| 31 Jan 2024 | 7.70 | 7.70 | 7.09 | 7.12 | 7.12 | 8,341,639 |
| 30 Jan 2024 | 7.87 | 8.00 | 7.62 | 7.66 | 7.66 | 5,149,566 |
| 29 Jan 2024 | 8.42 | 8.52 | 7.88 | 7.96 | 7.96 | 7,774,850 |
| 26 Jan 2024 | 8.48 | 8.67 | 8.42 | 8.50 | 8.50 | 5,215,725 |
| 25 Jan 2024 | 7.91 | 8.50 | 7.91 | 8.48 | 8.48 | 6,817,688 |
| 24 Jan 2024 | 7.91 | 8.09 | 7.60 | 7.96 | 7.96 | 5,466,190 |
| 23 Jan 2024 | 8.00 | 8.01 | 7.70 | 7.85 | 7.85 | 6,538,885 |
| 22 Jan 2024 | 8.71 | 8.79 | 8.02 | 8.08 | 8.08 | 5,579,231 |
| 19 Jan 2024 | 8.88 | 8.96 | 8.74 | 8.77 | 8.77 | 3,425,786 |
| 18 Jan 2024 | 9.13 | 9.13 | 8.63 | 8.87 | 8.87 | 5,946,054 |
| 17 Jan 2024 | 9.33 | 9.33 | 9.12 | 9.12 | 9.12 | 2,727,135 |
| 16 Jan 2024 | 9.38 | 9.48 | 9.18 | 9.33 | 9.33 | 3,639,085 |
| 15 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 12 Jan 2024 | 9.45 | 9.64 | 9.44 | 9.48 | 9.48 | 3,832,870 |
| 11 Jan 2024 | 9.52 | 9.54 | 9.36 | 9.50 | 9.50 | 3,378,900 |
| 10 Jan 2024 | 9.45 | 9.57 | 9.30 | 9.44 | 9.44 | 4,145,138 |
| 09 Jan 2024 | 9.21 | 9.51 | 9.21 | 9.46 | 9.46 | 4,742,256 |
| 08 Jan 2024 | 9.47 | 9.51 | 9.19 | 9.22 | 9.22 | 6,368,400 |
| 05 Jan 2024 | 9.65 | 9.81 | 9.44 | 9.48 | 9.48 | 5,251,765 |
| 04 Jan 2024 | 9.67 | 9.76 | 9.56 | 9.68 | 9.68 | 5,058,262 |
| 03 Jan 2024 | 9.79 | 9.83 | 9.60 | 9.65 | 9.65 | 6,459,065 |
| 02 Jan 2024 | 9.50 | 9.90 | 9.42 | 9.83 | 9.83 | 11,071,643 |
| 29 Dec 2023 | 9.41 | 9.56 | 9.32 | 9.50 | 9.50 | 8,352,540 |
| 28 Dec 2023 | 9.16 | 9.72 | 9.11 | 9.57 | 9.57 | 8,578,020 |
| 27 Dec 2023 | 9.11 | 9.18 | 8.96 | 9.15 | 9.15 | 3,864,291 |
| 26 Dec 2023 | 9.18 | 9.24 | 9.08 | 9.11 | 9.11 | 4,687,983 |
| 25 Dec 2023 | 9.26 | 9.30 | 8.92 | 9.17 | 9.17 | 7,685,692 |
| 22 Dec 2023 | 9.32 | 9.49 | 9.23 | 9.36 | 9.36 | 5,493,104 |
| 21 Dec 2023 | 9.26 | 9.42 | 9.12 | 9.37 | 9.37 | 5,155,427 |
| 20 Dec 2023 | 9.31 | 9.46 | 9.28 | 9.31 | 9.31 | 4,419,180 |
| 19 Dec 2023 | 9.27 | 9.37 | 9.20 | 9.29 | 9.29 | 4,050,617 |
| 18 Dec 2023 | 9.33 | 9.45 | 9.30 | 9.35 | 9.35 | 4,201,792 |
| 15 Dec 2023 | 9.42 | 9.57 | 9.37 | 9.39 | 9.39 | 3,744,616 |
| 14 Dec 2023 | 9.54 | 9.65 | 9.44 | 9.48 | 9.48 | 5,237,140 |
| 13 Dec 2023 | 9.49 | 9.67 | 9.42 | 9.53 | 9.53 | 7,205,282 |
| 12 Dec 2023 | 9.60 | 9.62 | 9.40 | 9.53 | 9.53 | 6,709,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.