Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,016.50 -504.21 (-0.82%) CMC Crypto 200
1,270.60 -13.23 (-1.03%)
Shenzhen YHLO Biotech Co., Ltd. (688575.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.50 | 24.29 | 23.22 | 23.32 | 23.32 | 2,959,221 |
| 27 Jun 2024 | 24.22 | 24.27 | 23.41 | 23.63 | 23.63 | 1,950,251 |
| 26 Jun 2024 | 23.38 | 24.00 | 23.11 | 23.96 | 23.96 | 2,455,912 |
| 25 Jun 2024 | 23.65 | 23.70 | 23.18 | 23.40 | 23.40 | 1,830,605 |
| 24 Jun 2024 | 23.57 | 24.24 | 23.40 | 23.58 | 23.58 | 2,099,713 |
| 21 Jun 2024 | 24.17 | 24.30 | 23.76 | 23.89 | 23.89 | 1,884,830 |
| 20 Jun 2024 | 23.55 | 24.66 | 23.42 | 24.14 | 24.14 | 4,191,559 |
| 19 Jun 2024 | 23.76 | 24.30 | 23.46 | 23.60 | 23.60 | 4,192,512 |
| 18 Jun 2024 | 23.41 | 24.10 | 23.38 | 23.69 | 23.69 | 3,839,573 |
| 17 Jun 2024 | 23.30 | 24.63 | 23.30 | 23.65 | 23.65 | 7,996,362 |
| 14 Jun 2024 | 24.80 | 25.00 | 22.71 | 22.74 | 22.74 | 13,915,814 |
| 13 Jun 2024 | 25.70 | 25.70 | 24.91 | 25.10 | 25.10 | 4,742,078 |
| 12 Jun 2024 | 25.53 | 26.10 | 25.13 | 25.50 | 25.50 | 3,528,523 |
| 11 Jun 2024 | 25.11 | 25.60 | 24.52 | 25.46 | 25.46 | 2,974,349 |
| 07 Jun 2024 | 25.02 | 25.61 | 25.00 | 25.10 | 25.10 | 4,147,500 |
| 06 Jun 2024 | 25.75 | 25.79 | 25.10 | 25.31 | 25.31 | 3,943,279 |
| 05 Jun 2024 | 25.28 | 25.78 | 25.01 | 25.65 | 25.65 | 4,721,700 |
| 04 Jun 2024 | 24.89 | 25.30 | 24.77 | 25.19 | 25.19 | 4,243,648 |
| 03 Jun 2024 | 24.74 | 25.35 | 24.35 | 25.02 | 25.02 | 5,126,323 |
| 31 May 2024 | 23.88 | 24.31 | 23.61 | 24.29 | 24.29 | 2,609,895 |
| 30 May 2024 | 23.49 | 23.94 | 23.25 | 23.57 | 23.57 | 1,532,961 |
| 29 May 2024 | 23.03 | 23.86 | 23.03 | 23.49 | 23.49 | 1,750,228 |
| 28 May 2024 | 23.07 | 23.48 | 22.72 | 23.32 | 23.32 | 2,717,454 |
| 27 May 2024 | 23.17 | 23.45 | 22.61 | 23.32 | 23.32 | 1,795,096 |
| 24 May 2024 | 23.21 | 23.30 | 22.81 | 23.03 | 23.03 | 2,146,525 |
| 23 May 2024 | 23.26 | 23.45 | 22.93 | 23.14 | 23.14 | 2,941,873 |
| 22 May 2024 | 23.86 | 24.69 | 23.00 | 23.19 | 23.19 | 5,548,071 |
| 21 May 2024 | 24.08 | 24.55 | 23.58 | 24.35 | 24.35 | 2,353,834 |
| 20 May 2024 | 24.16 | 25.48 | 23.88 | 24.09 | 24.09 | 4,274,524 |
| 17 May 2024 | 24.09 | 24.59 | 24.07 | 24.37 | 24.37 | 1,587,240 |
| 16 May 2024 | 24.26 | 24.70 | 24.02 | 24.09 | 24.09 | 2,076,099 |
| 15 May 2024 | 24.95 | 24.99 | 24.19 | 24.24 | 24.24 | 1,762,372 |
| 14 May 2024 | 24.34 | 25.42 | 24.34 | 24.94 | 24.94 | 3,289,542 |
| 13 May 2024 | 25.15 | 25.40 | 24.53 | 24.60 | 24.60 | 4,155,999 |
| 10 May 2024 | 24.26 | 25.69 | 24.26 | 25.34 | 25.34 | 7,318,957 |
| 09 May 2024 | 24.95 | 25.26 | 23.65 | 24.00 | 24.00 | 4,672,043 |
| 08 May 2024 | 25.20 | 25.60 | 24.86 | 25.01 | 25.01 | 2,369,122 |
| 07 May 2024 | 25.10 | 25.43 | 24.71 | 25.19 | 25.19 | 2,300,956 |
| 06 May 2024 | 24.50 | 25.20 | 24.21 | 25.08 | 25.08 | 5,170,770 |
| 30 Apr 2024 | 23.88 | 24.62 | 23.85 | 23.98 | 23.98 | 2,776,066 |
| 29 Apr 2024 | 23.88 | 24.55 | 23.77 | 23.95 | 23.95 | 3,790,385 |
| 26 Apr 2024 | 23.46 | 24.08 | 23.40 | 24.03 | 24.03 | 2,742,177 |
| 25 Apr 2024 | 23.99 | 24.00 | 23.54 | 23.54 | 23.54 | 1,919,494 |
| 24 Apr 2024 | 22.79 | 23.98 | 22.59 | 23.79 | 23.79 | 5,025,383 |
| 23 Apr 2024 | 22.40 | 23.13 | 22.12 | 22.89 | 22.89 | 3,454,060 |
| 22 Apr 2024 | 21.05 | 22.85 | 20.83 | 22.49 | 22.49 | 6,232,775 |
| 19 Apr 2024 | 22.26 | 22.26 | 20.93 | 21.01 | 21.01 | 5,327,850 |
| 18 Apr 2024 | 21.02 | 22.22 | 21.02 | 21.80 | 21.80 | 3,909,957 |
| 17 Apr 2024 | 22.04 | 22.77 | 21.43 | 21.64 | 21.64 | 5,036,082 |
| 16 Apr 2024 | 22.73 | 22.99 | 21.85 | 21.86 | 21.86 | 5,742,199 |
| 15 Apr 2024 | 23.41 | 24.00 | 22.60 | 22.98 | 22.98 | 4,979,610 |
| 12 Apr 2024 | 23.41 | 23.75 | 23.24 | 23.41 | 23.41 | 1,830,701 |
| 11 Apr 2024 | 24.60 | 24.74 | 23.38 | 23.42 | 23.42 | 4,608,258 |
| 10 Apr 2024 | 25.12 | 25.30 | 24.52 | 24.60 | 24.60 | 1,925,578 |
| 09 Apr 2024 | 24.46 | 25.20 | 24.04 | 25.09 | 25.09 | 2,340,450 |
| 08 Apr 2024 | 24.36 | 24.70 | 24.12 | 24.38 | 24.38 | 2,394,587 |
| 03 Apr 2024 | 24.23 | 25.27 | 23.93 | 24.37 | 24.37 | 3,979,725 |
| 02 Apr 2024 | 24.00 | 24.45 | 23.80 | 24.11 | 24.11 | 2,452,129 |
| 01 Apr 2024 | 24.77 | 24.80 | 23.30 | 24.19 | 24.19 | 4,633,932 |
| 29 Mar 2024 | 22.80 | 23.88 | 22.80 | 24.30 | 24.30 | 3,687,059 |
| 28 Mar 2024 | 24.15 | 24.15 | 22.61 | 22.93 | 22.93 | 8,090,257 |
| 27 Mar 2024 | 24.44 | 24.84 | 24.06 | 24.06 | 24.06 | 1,779,237 |
| 26 Mar 2024 | 24.50 | 24.75 | 24.18 | 24.44 | 24.44 | 1,949,477 |
| 25 Mar 2024 | 24.40 | 24.97 | 24.27 | 24.42 | 24.42 | 2,739,590 |
| 22 Mar 2024 | 24.84 | 24.91 | 24.11 | 24.78 | 24.78 | 2,973,461 |
| 21 Mar 2024 | 25.15 | 25.38 | 24.51 | 24.84 | 24.84 | 2,123,092 |
| 20 Mar 2024 | 24.60 | 25.45 | 24.30 | 25.25 | 25.25 | 3,145,720 |
| 19 Mar 2024 | 25.21 | 25.28 | 24.27 | 24.64 | 24.64 | 3,011,327 |
| 18 Mar 2024 | 25.35 | 25.38 | 24.32 | 25.28 | 25.28 | 4,437,693 |
| 15 Mar 2024 | 25.39 | 25.97 | 25.11 | 25.40 | 25.40 | 4,301,275 |
| 14 Mar 2024 | 25.50 | 25.85 | 25.16 | 25.41 | 25.41 | 2,320,109 |
| 13 Mar 2024 | 25.65 | 25.80 | 25.26 | 25.66 | 25.66 | 1,683,603 |
| 12 Mar 2024 | 25.57 | 25.98 | 25.40 | 25.65 | 25.65 | 2,580,069 |
| 11 Mar 2024 | 25.05 | 25.85 | 24.72 | 25.73 | 25.73 | 2,996,107 |
| 08 Mar 2024 | 25.58 | 25.58 | 24.86 | 25.08 | 25.08 | 2,068,025 |
| 07 Mar 2024 | 25.60 | 25.97 | 25.00 | 25.12 | 25.12 | 2,335,759 |
| 06 Mar 2024 | 25.84 | 26.28 | 25.33 | 25.72 | 25.72 | 2,693,805 |
| 05 Mar 2024 | 25.83 | 26.13 | 25.45 | 25.84 | 25.84 | 2,523,442 |
| 04 Mar 2024 | 26.21 | 26.60 | 25.99 | 26.22 | 26.22 | 3,074,056 |
| 01 Mar 2024 | 26.14 | 26.50 | 25.67 | 26.09 | 26.09 | 2,866,990 |
| 29 Feb 2024 | 25.00 | 26.19 | 24.81 | 26.11 | 26.11 | 3,455,222 |
| 28 Feb 2024 | 25.55 | 26.12 | 25.00 | 25.38 | 25.38 | 4,922,723 |
| 27 Feb 2024 | 25.42 | 25.57 | 24.73 | 25.55 | 25.55 | 3,582,823 |
| 26 Feb 2024 | 24.30 | 25.90 | 23.75 | 25.43 | 25.43 | 7,796,024 |
| 23 Feb 2024 | 24.37 | 24.51 | 23.52 | 24.34 | 24.34 | 3,569,428 |
| 22 Feb 2024 | 24.46 | 24.53 | 23.99 | 24.33 | 24.33 | 3,284,614 |
| 21 Feb 2024 | 24.96 | 25.08 | 24.26 | 24.39 | 24.39 | 3,075,738 |
| 20 Feb 2024 | 24.34 | 25.20 | 24.25 | 24.72 | 24.72 | 2,791,632 |
| 19 Feb 2024 | 24.77 | 25.28 | 24.00 | 24.57 | 24.57 | 3,363,925 |
| 08 Feb 2024 | 25.89 | 26.53 | 24.17 | 24.56 | 24.56 | 6,572,032 |
| 07 Feb 2024 | 24.22 | 24.98 | 23.82 | 24.81 | 24.81 | 5,558,646 |
| 06 Feb 2024 | 21.89 | 23.99 | 21.42 | 23.82 | 23.82 | 5,351,777 |
| 05 Feb 2024 | 20.87 | 22.99 | 19.91 | 22.11 | 22.11 | 6,170,744 |
| 02 Feb 2024 | 21.01 | 21.90 | 20.60 | 21.12 | 21.12 | 4,676,375 |
| 01 Feb 2024 | 20.88 | 22.42 | 20.67 | 21.18 | 21.18 | 3,463,806 |
| 31 Jan 2024 | 21.34 | 21.97 | 21.00 | 21.00 | 21.00 | 3,641,879 |
| 30 Jan 2024 | 21.80 | 22.32 | 21.34 | 21.36 | 21.36 | 1,596,998 |
| 29 Jan 2024 | 23.05 | 23.05 | 21.31 | 21.95 | 21.95 | 4,661,502 |
| 26 Jan 2024 | 22.85 | 23.20 | 22.43 | 22.70 | 22.70 | 2,558,589 |
| 25 Jan 2024 | 22.20 | 23.20 | 22.10 | 22.95 | 22.95 | 3,201,246 |
| *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.