Shanghai - Delayed Quote
CNY
Gansu Yasheng Industrial (Group) Co., Ltd. (600108.SS)
3.0700
-0.0600
(-1.92%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.0900
3.1900
3.0400
3.0700
3.0700
72,858,504
Oct 29, 2026
3.2000
3.2300
3.1300
3.1300
3.1300
55,461,600
Oct 28, 2026
3.2700
3.2800
3.1800
3.2100
3.2100
65,873,955
Oct 27, 2026
3.3300
3.3900
3.2200
3.2300
3.2300
63,070,421
Oct 26, 2026
3.3500
3.3700
3.2700
3.3300
3.3300
72,924,777
Oct 23, 2026
3.3000
3.3800
3.1600
3.3600
3.3600
106,480,547
Oct 22, 2026
3.5500
3.6200
3.3600
3.3700
3.3700
86,030,525
Oct 21, 2026
3.5000
3.6800
3.5000
3.5600
3.5600
112,302,990
Oct 20, 2026
3.5000
3.5600
3.4700
3.5100
3.5100
79,305,269
Oct 19, 2026
3.7500
3.7500
3.4400
3.5000
3.5000
126,020,644
Oct 16, 2026
3.7100
3.8400
3.7100
3.7400
3.7400
132,987,153
Oct 15, 2026
3.8300
3.8400
3.6500
3.6800
3.6800
136,484,458
Oct 14, 2026
4.0400
4.1200
3.8800
3.8900
3.8900
145,034,065
Oct 13, 2026
3.9600
4.1800
3.8500
4.0600
4.0600
190,135,196
Oct 12, 2026
4.2500
4.4300
4.0100
4.0300
4.0300
252,349,873
Oct 9, 2026
4.0000
4.2900
3.9000
4.2400
4.2400
278,142,422
Oct 8, 2026
3.9500
4.1200
3.9300
3.9700
3.9700
136,089,871
Sep 30, 2026
3.9000
4.0400
3.8900
3.9700
3.9700
141,828,392
Sep 29, 2026
3.8800
3.9400
3.8400
3.8700
3.8700
106,825,903
Sep 28, 2026
4.1900
4.2600
3.9000
3.9100
3.9100
143,102,323
Sep 24, 2026
4.3200
4.4300
4.1200
4.1300
4.1300
147,712,523
Sep 23, 2026
4.3900
4.4000
4.2100
4.2700
4.2700
172,767,144
Sep 22, 2026
4.3000
4.5800
4.2600
4.4100
4.4100
277,909,288
Sep 21, 2026
4.1200
4.4300
4.1000
4.3700
4.3700
292,745,521
Sep 18, 2026
4.0100
4.2400
4.0000
4.1600
4.1600
322,548,887
Sep 17, 2026
3.9100
4.2800
3.8500
4.2300
4.2300
420,878,220
Sep 16, 2026
3.9200
4.0100
3.8500
3.9600
3.9600
259,853,037
Sep 15, 2026
4.1900
4.2500
3.9000
3.9300
3.9300
412,448,160
Sep 14, 2026
4.4900
4.6000
4.2600
4.2600
4.2600
414,108,469
Sep 11, 2026
5.0100
5.3000
4.7300
4.7300
4.7300
419,795,663
Sep 10, 2026
5.8000
6.0000
5.1400
5.2500
5.2500
621,021,823
Sep 9, 2026
5.7800
5.8100
5.5500
5.7100
5.7100
789,479,606
Sep 8, 2026
5.2800
5.2800
5.2800
5.2800
5.2800
16,847,160
Sep 7, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
21,173,577
Sep 4, 2026
4.0000
4.3600
3.8200
4.3600
4.3600
227,559,757
Sep 3, 2026
3.6400
3.9600
3.5800
3.9600
3.9600
188,243,446
Sep 2, 2026
3.8800
3.8800
3.5700
3.6000
3.6000
220,588,438
Sep 1, 2026
3.6800
4.0600
3.6600
3.9200
3.9200
311,309,619
Aug 31, 2026
3.8500
3.9500
3.6900
3.7000
3.7000
233,446,897
Aug 28, 2026
3.7700
3.8800
3.6400
3.8100
3.8100
283,266,071
Aug 27, 2026
3.4800
3.7800
3.4800
3.7800
3.7800
149,924,309
Aug 26, 2026
3.3200
3.5100
3.3100
3.4400
3.4400
136,578,041
Aug 25, 2026
3.2300
3.4200
3.2200
3.3700
3.3700
141,129,570
Aug 24, 2026
3.3000
3.3500
3.2100
3.2700
3.2700
127,169,528
Aug 21, 2026
3.3800
3.3900
3.2000
3.3000
3.3000
146,458,569
Aug 20, 2026
3.3600
3.5100
3.2300
3.4100
3.4100
245,579,775
Aug 19, 2026
3.7000
3.9100
3.4300
3.4900
3.4900
351,578,336
Aug 18, 2026
3.2600
3.5600
3.2400
3.5600
3.5600
85,203,510
Aug 17, 2026
3.1200
3.2700
3.1200
3.2400
3.2400
98,180,862
Aug 14, 2026
3.1700
3.1800
3.0700
3.1300
3.1300
56,874,266
Aug 13, 2026
3.1900
3.2300
3.1600
3.1700
3.1700
62,854,037
Aug 12, 2026
3.1400
3.2000
3.1400
3.1900
3.1900
45,662,639
Aug 11, 2026
3.2400
3.2400
3.1500
3.1600
3.1600
62,386,700
Aug 10, 2026
3.1500
3.2800
3.1300
3.2600
3.2600
96,294,788
Aug 7, 2026
3.1700
3.1800
3.0700
3.1500
3.1500
84,251,302
Aug 6, 2026
3.1600
3.2200
3.1000
3.1900
3.1900
115,889,410
Aug 5, 2026
3.1200
3.1800
3.0900
3.1400
3.1400
56,329,689
Aug 4, 2026
3.1300
3.1700
3.0900
3.1300
3.1300
44,549,273
Aug 3, 2026
3.0200
3.1500
3.0100
3.1400
3.1400
71,114,678
Jul 31, 2026
2.9800
3.0300
2.9600
3.0200
3.0200
52,940,611
Jul 30, 2026
3.0100
3.0700
2.9600
2.9600
2.9600
72,435,115
Jul 29, 2026
2.9600
3.0500
2.9600
3.0200
3.0200
63,625,015
Jul 28, 2026
2.9700
3.0500
2.9600
3.0000
3.0000
56,866,610
Jul 27, 2026
2.8600
3.0000
2.8400
2.9800
2.9800
67,948,200
Jul 24, 2026
2.9500
2.9900
2.8600
2.8700
2.8700
57,434,500
Jul 23, 2026
2.9000
2.9900
2.8700
2.9800
2.9800
76,548,582
Jul 22, 2026
2.8300
2.9100
2.8100
2.9000
2.9000
72,276,709
Jul 21, 2026
2.9100
2.9200
2.7400
2.8600
2.8600
99,771,377
Jul 20, 2026
2.8500
3.0100
2.8300
2.9100
2.9100
117,633,173
Jul 17, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
2.9400
2.9800
2.8000
2.8200
2.8200
77,271,692
Jul 16, 2026
2.9200
3.0000
2.9100
2.9600
2.9570
68,520,399
Jul 15, 2026
2.8900
2.9900
2.8600
2.9400
2.9370
72,054,400
Jul 14, 2026
2.8000
2.9000
2.7900
2.9000
2.8971
74,077,270
Jul 13, 2026
2.9400
2.9500
2.8000
2.8200
2.8171
75,200,300
Jul 10, 2026
2.8600
2.9900
2.8300
2.9200
2.9170
73,760,286
Jul 9, 2026
2.8500
2.9000
2.7900
2.8800
2.8771
68,009,324
Jul 8, 2026
2.9000
2.9100
2.8000
2.8600
2.8571
69,259,388
Jul 7, 2026
3.0400
3.0400
2.8900
2.9000
2.8971
72,291,020
Jul 6, 2026
3.1100
3.1900
3.0200
3.0400
3.0369
74,611,041
Jul 3, 2026
3.1200
3.2200
3.0900
3.1200
3.1168
88,121,155
Jul 2, 2026
3.1100
3.2800
3.1000
3.1300
3.1268
118,381,629
Jul 1, 2026
2.9600
3.2400
2.9400
3.1400
3.1368
130,620,194
Jun 30, 2026
3.0500
3.0500
2.9200
2.9600
2.9570
84,002,091
Jun 29, 2026
3.1100
3.1500
2.9800
3.0700
3.0669
85,805,173
Jun 26, 2026
3.2800
3.3500
3.1300
3.1500
3.1468
107,899,439
Jun 25, 2026
3.4300
3.5000
3.2600
3.2800
3.2767
132,311,656
Jun 24, 2026
3.6500
3.6900
3.4200
3.4800
3.4765
141,690,238
Jun 23, 2026
3.8500
3.9500
3.6700
3.6900
3.6863
206,131,997
Jun 22, 2026
3.6400
3.9700
3.6100
3.8700
3.8661
319,749,423
Jun 18, 2026
3.4300
3.7700
3.3000
3.6100
3.6063
254,963,293
Jun 17, 2026
3.6200
3.6300
3.4100
3.4300
3.4265
129,371,602
Jun 16, 2026
3.6300
3.7300
3.6000
3.6500
3.6463
147,467,936
Jun 15, 2026
3.5700
3.7300
3.5100
3.6800
3.6763
255,968,917
Jun 12, 2026
3.7600
3.7900
3.4400
3.5900
3.5864
309,858,931
Jun 11, 2026
3.2800
3.6200
3.2600
3.6200
3.6163
77,168,360
Jun 10, 2026
3.2600
3.3900
3.2500
3.2900
3.2867
72,744,259
Jun 9, 2026
3.3300
3.3400
3.2200
3.2800
3.2767
52,235,900
Jun 8, 2026
3.3000
3.4700
3.2600
3.2900
3.2867
73,123,123
Jun 5, 2026
3.4000
3.4600
3.3600
3.3800
3.3766
52,227,476
Jun 4, 2026
3.4100
3.4800
3.3600
3.4100
3.4065
58,485,614
Jun 3, 2026
3.4400
3.4900
3.4000
3.4400
3.4365
52,016,443
Jun 2, 2026
3.5300
3.5400
3.4000
3.4300
3.4265
60,956,267
Jun 1, 2026
3.4600
3.5600
3.4400
3.5400
3.5364
62,526,623
May 29, 2026
3.5300
3.5800
3.4400
3.4700
3.4665
62,519,400
May 28, 2026
3.4900
3.6100
3.4600
3.5400
3.5364
58,415,194
May 27, 2026
3.5700
3.5900
3.4600
3.4900
3.4865
57,313,204
May 26, 2026
3.6200
3.6300
3.4800
3.5800
3.5764
76,685,082
May 25, 2026
3.6900
3.7100
3.5900
3.6100
3.6063
54,362,725
May 22, 2026
3.6900
3.7100
3.6100
3.6900
3.6863
67,252,600
May 21, 2026
3.8300
3.8600
3.6200
3.6400
3.6363
66,869,277
May 20, 2026
3.8800
3.9000
3.7600
3.8300
3.8261
50,436,300
May 19, 2026
3.9500
3.9700
3.8400
3.9100
3.9060
52,232,500
May 18, 2026
3.9600
4.0100
3.9000
3.9400
3.9360
54,953,469
May 15, 2026
4.0800
4.1000
3.9200
3.9600
3.9560
72,222,644
May 14, 2026
4.2600
4.2600
4.0900
4.1100
4.1058
62,908,146
May 13, 2026
4.2000
4.3100
4.1700
4.2600
4.2557
72,870,001
May 12, 2026
4.4000
4.4000
4.1500
4.2000
4.1957
79,240,241
May 11, 2026
4.4300
4.4900
4.3800
4.3900
4.3856
61,474,497
May 8, 2026
4.3500
4.4900
4.3300
4.4200
4.4155
70,962,709
May 7, 2026
4.3800
4.4200
4.2900
4.3600
4.3556
71,542,846
May 6, 2026
4.4000
4.4300
4.3300
4.3800
4.3756
60,923,942
Apr 30, 2026
4.2900
4.3800
4.2700
4.3400
4.3356
61,096,265
Apr 29, 2026
4.1500
4.3200
4.1400
4.3000
4.2956
69,488,999
Apr 28, 2026
4.2400
4.2500
4.1400
4.1800
4.1758
67,028,810
Apr 27, 2026
4.2300
4.2500
4.1700
4.2300
4.2257
61,841,001
Apr 24, 2026
4.2900
4.3700
4.2300
4.2700
4.2657
65,653,197
Apr 23, 2026
4.3600
4.4200
4.2200
4.3200
4.3156
90,543,385
Apr 22, 2026
4.5500
4.6100
4.3500
4.3900
4.3856
125,528,312
Apr 21, 2026
4.5800
4.6700
4.4500
4.5600
4.5554
138,276,335
Apr 20, 2026
4.5200
4.6000
4.4300
4.5900
4.5853
85,072,258
Apr 17, 2026
4.5500
4.5900
4.4700
4.5200
4.5154
67,385,447
Apr 16, 2026
4.4300
4.5700
4.3500
4.5600
4.5554
97,959,394
Apr 15, 2026
4.5100
4.5400
4.3900
4.4100
4.4055
67,893,280
Apr 14, 2026
4.5400
4.6400
4.4300
4.5000
4.4954
68,456,638
Apr 13, 2026
4.4700
4.5600
4.4400
4.5100
4.5054
89,475,134
Apr 10, 2026
4.5200
4.5500
4.4300
4.4400
4.4355
60,184,609
Apr 9, 2026
4.5000
4.5700
4.4500
4.4800
4.4755
64,331,132
Apr 8, 2026
4.5000
4.5500
4.4300
4.5300
4.5254
91,086,540
Apr 7, 2026
4.3300
4.5000
4.2600
4.4500
4.4455
107,475,284
Apr 3, 2026
4.5800
4.5800
4.2800
4.3200
4.3156
100,124,338
Apr 2, 2026
4.6900
4.7000
4.5100
4.5500
4.5454
80,071,488
Apr 1, 2026
4.6700
4.6900
4.5000
4.6400
4.6353
122,275,116
Mar 31, 2026
4.9500
4.9500
4.5000
4.5500
4.5454
207,425,371
Mar 30, 2026
4.8500
5.0200
4.8000
4.9000
4.8950
182,413,102
Mar 27, 2026
4.7400
4.9500
4.6300
4.8500
4.8451
129,675,456
Mar 26, 2026
4.9900
5.0000
4.7500
4.8000
4.7951
128,989,195
Mar 25, 2026
4.9600
5.2100
4.8500
5.0100
5.0049
195,639,874
Mar 24, 2026
4.8400
4.9200
4.7200
4.8700
4.8651
129,332,223
Mar 23, 2026
4.9900
5.0700
4.6800
4.7500
4.7452
148,343,645
Mar 20, 2026
5.3100
5.3400
5.0400
5.0800
5.0749
150,286,834
Mar 19, 2026
5.6100
5.6600
5.2400
5.2900
5.2846
191,615,027
Mar 18, 2026
5.7200
5.7800
5.4200
5.6100
5.6043
263,210,093
Mar 17, 2026
6.2400
6.3900
5.7200
5.7600
5.7542
316,366,855
Mar 16, 2026
6.2600
6.7900
6.1000
6.1600
6.1538
375,384,924
Mar 13, 2026
6.8200
6.9100
6.2600
6.2600
6.2537
361,044,318
Mar 12, 2026
6.7000
7.1700
6.5100
6.9600
6.9529
449,670,900
Mar 11, 2026
6.1500
6.5700
6.0600
6.5700
6.5633
373,522,592
Mar 10, 2026
5.2100
5.9700
5.2000
5.9700
5.9639
448,012,536
Mar 9, 2026
5.5200
5.9500
5.1800
5.4300
5.4245
446,148,140
Mar 6, 2026
4.8500
5.5200
4.7100
5.5200
5.5144
493,047,908
Mar 5, 2026
5.6600
5.6600
4.9000
5.0200
5.0149
557,699,622
Mar 4, 2026
4.8200
5.2900
4.4500
5.2900
5.2846
363,539,675
Mar 3, 2026
4.8100
4.8100
4.6100
4.8100
4.8051
469,040,080
Mar 2, 2026
4.3700
4.3700
4.3700
4.3700
4.3656
70,354,856
Feb 27, 2026
3.6000
3.9700
3.5500
3.9700
3.9660
175,925,121
Feb 26, 2026
3.6400
3.6900
3.5900
3.6100
3.6063
48,268,049
Feb 25, 2026
3.5300
3.7200
3.5300
3.6400
3.6363
83,112,452
Feb 24, 2026
3.4100
3.6400
3.4000
3.5200
3.5164
77,251,870
Feb 13, 2026
3.4300
3.4700
3.3700
3.3800
3.3766
41,978,362
Feb 12, 2026
3.4900
3.5000
3.4200
3.4500
3.4465
36,263,402
Feb 11, 2026
3.4600
3.5200
3.4300
3.5100
3.5064
42,566,511
Feb 10, 2026
3.4900
3.4900
3.4100
3.4600
3.4565
35,794,743
Feb 9, 2026
3.5300
3.5500
3.4700
3.4800
3.4765
48,986,897
Feb 6, 2026
3.4600
3.5800
3.4600
3.5100
3.5064
41,907,477
Feb 5, 2026
3.5500
3.6000
3.4700
3.4800
3.4765
57,396,267
Feb 4, 2026
3.6100
3.6400
3.5000
3.5800
3.5764
55,124,901
Feb 3, 2026
3.5500
3.5800
3.4900
3.5600
3.5564
50,106,228
Feb 2, 2026
3.6600
3.6800
3.5300
3.5400
3.5364
88,485,905
Jan 30, 2026
3.7400
3.8700
3.6800
3.7400
3.7362
117,230,196
Jan 29, 2026
3.8400
3.9500
3.7400
3.7600
3.7562
136,978,249
Jan 28, 2026
3.6100
3.9300
3.5900
3.8400
3.8361
127,400,411
Jan 27, 2026
3.7600
3.7600
3.5800
3.6300
3.6263
102,187,416
Jan 26, 2026
3.6600
3.7900
3.6200
3.7900
3.7862
107,862,088
Jan 23, 2026
3.5800
3.7200
3.5800
3.6600
3.6563
91,524,158
Jan 22, 2026
3.5800
3.6200
3.5100
3.6000
3.5964
60,864,138
Jan 21, 2026
3.4700
3.6700
3.4400
3.5600
3.5564
95,258,043
Jan 20, 2026
3.4900
3.5300
3.4400
3.4900
3.4865
54,998,118
Jan 19, 2026
3.4300
3.5500
3.4100
3.5100
3.5064
84,424,796
Jan 16, 2026
3.4400
3.4800
3.3600
3.3900
3.3866
63,660,401
Jan 15, 2026
3.4300
3.5400
3.4200
3.4400
3.4365
69,724,900
Jan 14, 2026
3.4500
3.5100
3.3800
3.4300
3.4265
80,317,427
Jan 13, 2026
3.5000
3.6100
3.4400
3.4500
3.4465
108,207,214
Jan 12, 2026
3.5500
3.6300
3.4800
3.5000
3.4965
142,737,763
Jan 9, 2026
3.3000
3.6100
3.2800
3.5300
3.5264
198,287,544
Jan 8, 2026
3.2600
3.3200
3.2500
3.2800
3.2767
55,655,317
Jan 7, 2026
3.2000
3.3200
3.1800
3.2700
3.2667
81,415,482
Jan 6, 2026
3.1600
3.2300
3.1500
3.2000
3.1968
58,515,276
Jan 5, 2026
3.1500
3.1700
3.1300
3.1600
3.1568
49,653,985
Dec 31, 2025
3.2200
3.2300
3.1300
3.1500
3.1468
53,201,327
Dec 30, 2025
3.2400
3.2700
3.1700
3.2100
3.2067
59,841,508
Dec 29, 2025
3.3100
3.3100
3.2300
3.2500
3.2467
52,635,801
Dec 26, 2025
3.2600
3.3200
3.2500
3.3200
3.3166
55,607,412
Dec 25, 2025
3.2600
3.2700
3.2300
3.2600
3.2567
40,162,428
Dec 24, 2025
3.2800
3.3300
3.2300
3.2600
3.2567
53,453,069
Dec 23, 2025
3.3300
3.3500
3.2300
3.2600
3.2567
74,948,059
Dec 22, 2025
3.2900
3.3800
3.2600
3.3400
3.3366
152,138,044
Dec 19, 2025
3.0000
3.3000
2.9900
3.3000
3.2967
157,505,498
Dec 18, 2025
2.9900
3.0300
2.9800
3.0000
2.9970
31,232,575
Dec 17, 2025
3.0500
3.0500
2.9700
3.0000
2.9970
55,892,215
Dec 16, 2025
3.0900
3.1600
3.0200
3.0400
3.0369
38,564,000
Dec 15, 2025
3.0300
3.1100
3.0100
3.0900
3.0869
39,267,581
Dec 12, 2025
3.0700
3.0900
3.0300
3.0300
3.0269
44,593,400
Dec 11, 2025
3.1800
3.2000
3.0700
3.0800
3.0769
53,142,687
Dec 10, 2025
3.1600
3.2000
3.1200
3.1900
3.1868
44,689,200
Dec 9, 2025
3.1800
3.2100
3.1300
3.1600
3.1568
43,026,950
Dec 8, 2025
3.2100
3.2200
3.1600
3.1800
3.1768
37,608,753
Dec 5, 2025
3.1000
3.2200
3.0700
3.2100
3.2067
57,061,533
Dec 4, 2025
3.1700
3.1800
3.0900
3.1000
3.0969
43,056,400
Dec 3, 2025
3.2100
3.2400
3.1600
3.1800
3.1768
42,812,601
Dec 2, 2025
3.1800
3.2600
3.1400
3.2300
3.2267
51,250,601
Dec 1, 2025
3.0900
3.2300
3.0800
3.1700
3.1668
67,969,778
Nov 28, 2025
3.0300
3.1200
2.9900
3.1100
3.1068
64,403,882
Nov 27, 2025
3.0500
3.0600
3.0100
3.0200
3.0169
53,504,811
Nov 26, 2025
3.0600
3.1200
3.0400
3.0400
3.0369
55,039,218
Nov 25, 2025
3.0700
3.0800
3.0400
3.0600
3.0569
47,929,150
Nov 24, 2025
3.0800
3.1400
3.0400
3.0700
3.0669
58,706,592
Nov 21, 2025
3.1700
3.2300
3.0600
3.0700
3.0669
67,226,418
Nov 20, 2025
3.2200
3.2700
3.1600
3.1900
3.1868
54,402,503
Nov 19, 2025
3.2400
3.2700
3.1800
3.2200
3.2167
42,678,808
Nov 18, 2025
3.3200
3.3200
3.2100
3.2400
3.2367
53,248,609
Nov 17, 2025
3.2700
3.3400
3.2300
3.3200
3.3166
51,803,837
Nov 14, 2025
3.2600
3.3100
3.2500
3.2700
3.2667
35,554,862
Nov 13, 2025
3.2500
3.2800
3.2000
3.2700
3.2667
46,553,886
Nov 12, 2025
3.2500
3.3000
3.2200
3.2700
3.2667
62,168,600
Nov 11, 2025
3.1800
3.2400
3.1600
3.2400
3.2367
51,954,222
Nov 10, 2025
3.1900
3.2000
3.1400
3.1800
3.1768
45,001,850
Nov 7, 2025
3.1800
3.2200
3.1700
3.1900
3.1868
41,448,724
Nov 6, 2025
3.2000
3.2100
3.1500
3.1800
3.1768
31,831,035
Nov 5, 2025
3.1800
3.2300
3.1600
3.1900
3.1868
63,965,662
Nov 4, 2025
3.1200
3.2000
3.1100
3.1900
3.1868
55,488,502
Nov 3, 2025
3.1000
3.1300
3.0900
3.1200
3.1168
28,451,201
Oct 31, 2025
3.1400
3.1400
3.0800
3.1000
3.0969
36,388,412
Oct 30, 2025
3.1400
3.1700
3.1000
3.1400
3.1368
38,995,817
