Zhejiang Yasha Decoration Co.,Ltd (002375.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9900 | 3.9900 | 9,281,242 |
| 30 Apr 2024 | 4.0100 | 4.0100 | 3.8800 | 3.9400 | 3.9400 | 10,822,100 |
| 29 Apr 2024 | 3.8200 | 3.9900 | 3.7900 | 3.9900 | 3.9900 | 12,717,328 |
| 26 Apr 2024 | 3.8100 | 3.8300 | 3.7500 | 3.8200 | 3.8200 | 6,646,323 |
| 25 Apr 2024 | 3.7700 | 3.8200 | 3.7200 | 3.8100 | 3.8100 | 6,072,773 |
| 24 Apr 2024 | 3.8000 | 3.8400 | 3.7400 | 3.7800 | 3.7800 | 6,964,400 |
| 23 Apr 2024 | 3.6500 | 3.8600 | 3.6300 | 3.8000 | 3.8000 | 12,477,124 |
| 22 Apr 2024 | 3.7200 | 3.7500 | 3.6100 | 3.6600 | 3.6600 | 7,044,050 |
| 19 Apr 2024 | 3.7700 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 7,480,424 |
| 18 Apr 2024 | 3.8700 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 11,187,860 |
| 17 Apr 2024 | 3.5100 | 3.9000 | 3.5100 | 3.8700 | 3.8700 | 19,920,361 |
| 16 Apr 2024 | 3.6000 | 3.6200 | 3.3900 | 3.5800 | 3.5800 | 20,263,833 |
| 15 Apr 2024 | 3.7700 | 3.8100 | 3.5500 | 3.6000 | 3.6000 | 13,779,100 |
| 12 Apr 2024 | 3.8500 | 3.8800 | 3.7700 | 3.7800 | 3.7800 | 6,975,600 |
| 11 Apr 2024 | 3.8000 | 3.9000 | 3.7600 | 3.8400 | 3.8400 | 7,155,883 |
| 10 Apr 2024 | 3.9300 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 8,821,571 |
| 09 Apr 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 4,918,700 |
| 08 Apr 2024 | 3.9600 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 6,896,427 |
| 03 Apr 2024 | 4.0100 | 4.0200 | 3.9500 | 3.9700 | 3.9700 | 5,594,700 |
| 02 Apr 2024 | 3.9800 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 8,035,500 |
| 01 Apr 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 7,745,503 |
| 29 Mar 2024 | 3.8500 | 3.8800 | 3.8200 | 3.8900 | 3.8900 | 2,954,500 |
| 28 Mar 2024 | 3.7900 | 3.8900 | 3.7800 | 3.8400 | 3.8400 | 8,009,300 |
| 27 Mar 2024 | 3.8900 | 3.9100 | 3.7800 | 3.7900 | 3.7900 | 6,609,159 |
| 26 Mar 2024 | 3.9200 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 9,177,449 |
| 25 Mar 2024 | 4.0200 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 10,048,433 |
| 22 Mar 2024 | 4.0300 | 4.0500 | 3.9600 | 3.9900 | 3.9900 | 9,139,563 |
| 21 Mar 2024 | 4.0300 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 7,998,707 |
| 20 Mar 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0400 | 4.0400 | 7,008,677 |
| 19 Mar 2024 | 4.0600 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 6,480,703 |
| 18 Mar 2024 | 4.0000 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 7,654,891 |
| 15 Mar 2024 | 3.9300 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 8,523,794 |
| 14 Mar 2024 | 3.9400 | 3.9800 | 3.8800 | 3.9300 | 3.9300 | 7,296,950 |
| 13 Mar 2024 | 3.9200 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 8,811,200 |
| 12 Mar 2024 | 3.8700 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 8,829,329 |
| 11 Mar 2024 | 3.7900 | 3.8600 | 3.7800 | 3.8600 | 3.8600 | 7,426,303 |
| 08 Mar 2024 | 3.7600 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 7,652,804 |
| 07 Mar 2024 | 3.8100 | 3.8600 | 3.7500 | 3.7700 | 3.7700 | 10,634,102 |
| 06 Mar 2024 | 3.7900 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 8,810,600 |
| 05 Mar 2024 | 3.8700 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 8,831,427 |
| 04 Mar 2024 | 3.9300 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 7,688,100 |
| 01 Mar 2024 | 3.9000 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 8,297,610 |
| 29 Feb 2024 | 3.7800 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 11,329,750 |
| 28 Feb 2024 | 3.9900 | 4.1600 | 3.8000 | 3.8100 | 3.8100 | 19,728,118 |
| 27 Feb 2024 | 3.9100 | 4.0000 | 3.8600 | 3.9900 | 3.9900 | 8,916,430 |
| 26 Feb 2024 | 3.8700 | 3.9900 | 3.8200 | 3.9100 | 3.9100 | 12,584,010 |
| 23 Feb 2024 | 3.8100 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 10,177,710 |
| 22 Feb 2024 | 3.7800 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 8,081,522 |
| 21 Feb 2024 | 3.7000 | 3.8700 | 3.6900 | 3.7900 | 3.7900 | 10,623,300 |
| 20 Feb 2024 | 3.6900 | 3.7600 | 3.6500 | 3.7500 | 3.7500 | 9,906,656 |
| 19 Feb 2024 | 3.7000 | 3.7600 | 3.6500 | 3.7100 | 3.7100 | 16,704,864 |
| 08 Feb 2024 | 3.4000 | 3.7000 | 3.3400 | 3.6600 | 3.6600 | 29,672,506 |
| 07 Feb 2024 | 3.2800 | 3.5600 | 3.1900 | 3.4100 | 3.4100 | 43,278,428 |
| 06 Feb 2024 | 3.0900 | 3.3400 | 2.9200 | 3.2400 | 3.2400 | 25,715,239 |
| 05 Feb 2024 | 3.5000 | 3.5200 | 3.2000 | 3.2000 | 3.2000 | 25,921,160 |
| 02 Feb 2024 | 3.7900 | 3.8300 | 3.3800 | 3.5500 | 3.5500 | 23,866,801 |
| 01 Feb 2024 | 3.8600 | 3.9300 | 3.6900 | 3.7600 | 3.7600 | 15,817,930 |
| 31 Jan 2024 | 4.1200 | 4.1500 | 3.8600 | 3.8800 | 3.8800 | 21,104,200 |
| 30 Jan 2024 | 4.2800 | 4.3200 | 4.1600 | 4.1800 | 4.1800 | 13,125,400 |
| 29 Jan 2024 | 4.3800 | 4.4100 | 4.2800 | 4.2800 | 4.2800 | 13,713,709 |
| 26 Jan 2024 | 4.2800 | 4.4500 | 4.2600 | 4.3800 | 4.3800 | 18,842,982 |
| 25 Jan 2024 | 4.0900 | 4.3100 | 4.0600 | 4.2900 | 4.2900 | 16,944,900 |
| 24 Jan 2024 | 4.0200 | 4.1000 | 3.9300 | 4.0900 | 4.0900 | 15,433,080 |
| 23 Jan 2024 | 3.9400 | 4.0400 | 3.8500 | 4.0200 | 4.0200 | 13,505,800 |
| 22 Jan 2024 | 4.2300 | 4.2400 | 3.9100 | 3.9600 | 3.9600 | 16,531,747 |
| 19 Jan 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2100 | 4.2100 | 9,193,231 |
| 18 Jan 2024 | 4.3200 | 4.3200 | 4.1300 | 4.2700 | 4.2700 | 14,346,180 |
| 17 Jan 2024 | 4.4400 | 4.4400 | 4.3200 | 4.3200 | 4.3200 | 7,789,961 |
| 16 Jan 2024 | 4.5200 | 4.5300 | 4.3800 | 4.4500 | 4.4500 | 9,540,639 |
| 15 Jan 2024 | 4.5000 | 4.5400 | 4.4600 | 4.5000 | 4.5000 | 6,081,200 |
| 12 Jan 2024 | 4.4900 | 4.5700 | 4.4800 | 4.5200 | 4.5200 | 7,167,500 |
| 11 Jan 2024 | 4.4500 | 4.5100 | 4.4300 | 4.4900 | 4.4900 | 7,119,400 |
| 10 Jan 2024 | 4.5100 | 4.5100 | 4.4100 | 4.4200 | 4.4200 | 8,495,800 |
| 09 Jan 2024 | 4.4700 | 4.5600 | 4.4500 | 4.5100 | 4.5100 | 9,905,721 |
| 08 Jan 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4600 | 4.4600 | 8,041,100 |
| 05 Jan 2024 | 4.5700 | 4.6100 | 4.5100 | 4.5300 | 4.5300 | 7,575,500 |
| 04 Jan 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5700 | 4.5700 | 6,542,905 |
| 03 Jan 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5700 | 4.5700 | 8,294,291 |
| 02 Jan 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 7,458,630 |
| 29 Dec 2023 | 4.5200 | 4.5600 | 4.5100 | 4.5300 | 4.5300 | 9,489,821 |
| 28 Dec 2023 | 4.4600 | 4.5600 | 4.4200 | 4.5300 | 4.5300 | 8,178,300 |
| 27 Dec 2023 | 4.4300 | 4.4700 | 4.3800 | 4.4600 | 4.4600 | 6,542,014 |
| 26 Dec 2023 | 4.4700 | 4.4900 | 4.4000 | 4.4100 | 4.4100 | 7,575,900 |
| 25 Dec 2023 | 4.5200 | 4.5300 | 4.4400 | 4.4600 | 4.4600 | 8,397,630 |
| 22 Dec 2023 | 4.6200 | 4.6200 | 4.4900 | 4.5200 | 4.5200 | 11,178,800 |
| 21 Dec 2023 | 4.5800 | 4.6500 | 4.5100 | 4.6200 | 4.6200 | 10,814,500 |
| 20 Dec 2023 | 4.6500 | 4.6800 | 4.5600 | 4.5900 | 4.5900 | 12,877,200 |
| 19 Dec 2023 | 4.8400 | 4.8600 | 4.6200 | 4.6500 | 4.6500 | 19,953,800 |
| 18 Dec 2023 | 4.9500 | 4.9800 | 4.8200 | 4.8400 | 4.8400 | 9,899,060 |
| 15 Dec 2023 | 4.9700 | 4.9900 | 4.9300 | 4.9600 | 4.9600 | 7,454,391 |
| 14 Dec 2023 | 4.9400 | 5.0100 | 4.9400 | 4.9600 | 4.9600 | 7,585,100 |
| 13 Dec 2023 | 4.9700 | 5.0100 | 4.9400 | 4.9500 | 4.9500 | 9,454,900 |
| 12 Dec 2023 | 4.9500 | 4.9900 | 4.9200 | 4.9800 | 4.9800 | 7,879,272 |
| 11 Dec 2023 | 4.8300 | 4.9600 | 4.7900 | 4.9600 | 4.9600 | 12,514,474 |
| 08 Dec 2023 | 4.8800 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 9,606,899 |
| 07 Dec 2023 | 4.9200 | 4.9200 | 4.8500 | 4.8600 | 4.8600 | 7,173,400 |
| 06 Dec 2023 | 4.8800 | 4.9300 | 4.8500 | 4.9100 | 4.9100 | 7,256,340 |
| 05 Dec 2023 | 4.9700 | 4.9900 | 4.8900 | 4.8900 | 4.8900 | 7,868,199 |
| 04 Dec 2023 | 4.9600 | 5.0100 | 4.9500 | 4.9700 | 4.9700 | 8,477,200 |
| 01 Dec 2023 | 4.9200 | 4.9700 | 4.9000 | 4.9600 | 4.9600 | 7,243,700 |
| *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.