Yangzijiang Shipbuilding (Holdings)(YSHLF)
$3.41-0.19 (-5.41%)
YSHLF
Yangzijiang Shipbuilding (Holdings) historical prices
$3.41
At close:-0.19 (-5.41%)
Yangzijiang Shipbuilding (Holdings) (YSHLF) Historical Prices
55 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.41 | 3.57 | 3.25 | 3.41 | 3.41 | -5.41% | 0 | 0.00 |
| Nov 11, 2026 | 3.61 | 3.77 | 3.44 | 3.61 | 3.61 | +0.56% | 0 | 0.00 |
| Nov 10, 2026 | 3.59 | 3.74 | 3.43 | 3.59 | 3.59 | +5.44% | 0 | 0.00 |
| Nov 09, 2026 | 3.42 | 3.56 | 3.27 | 3.42 | 3.42 | +0.44% | 0 | 0.00 |
| Nov 06, 2026 | 3.40 | 3.55 | 3.25 | 3.40 | 3.40 | -6.21% | 0 | 0.00 |
| Nov 05, 2026 | 3.63 | 3.77 | 3.48 | 3.63 | 3.63 | -3.85% | 0 | 0.00 |
| Nov 04, 2026 | 3.77 | 3.94 | 3.60 | 3.77 | 3.77 | +5.01% | 0 | 0.00 |
| Nov 03, 2026 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | -0.97% | 3,300 | 3.34 |
| Nov 02, 2026 | 3.63 | 3.70 | 3.55 | 3.63 | 3.63 | +1.83% | 0 | 0.00 |
| Oct 30, 2026 | 3.56 | 3.72 | 3.40 | 3.56 | 3.56 | -1.11% | 0 | 0.00 |
| Oct 29, 2026 | 3.60 | 3.76 | 3.44 | 3.60 | 3.60 | -3.74% | 0 | 0.00 |
| Oct 28, 2026 | 3.74 | 3.91 | 3.57 | 3.74 | 3.74 | -1.97% | 0 | 0.00 |
| Oct 27, 2026 | 3.82 | 4.23 | 3.40 | 3.82 | 3.82 | +1.19% | 0 | 0.00 |
| Oct 26, 2026 | 3.77 | 3.94 | 3.60 | 3.77 | 3.77 | -1.44% | 0 | 0.00 |
| Oct 23, 2026 | 3.83 | 3.99 | 3.66 | 3.83 | 3.83 | -2.17% | 0 | 0.00 |
| Oct 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.49% | 1,000 | 1.01 |
| Oct 21, 2026 | 4.01 | 4.11 | 3.91 | 4.01 | 4.01 | +0.50% | 0 | 0.00 |
| Oct 20, 2026 | 3.99 | 4.07 | 3.91 | 3.99 | 3.99 | -1.72% | 0 | 0.00 |
| Oct 19, 2026 | 4.06 | 4.21 | 3.91 | 4.06 | 4.06 | +3.31% | 0 | 0.00 |
| Oct 16, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -1.75% | 2,300 | 2.33 |
| Oct 15, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | +0.50% | 0 | 0.00 |
| Oct 14, 2026 | 3.98 | 4.05 | 3.91 | 3.98 | 3.98 | +1.79% | 0 | 0.00 |
| Oct 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.99% | 100 | 0.10 |
| Oct 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.78% | 400 | 0.41 |
| Oct 09, 2026 | 3.98 | 4.05 | 3.91 | 3.98 | 3.98 | +0.25% | 0 | 0.00 |
| Oct 08, 2026 | 3.97 | 4.03 | 3.91 | 3.97 | 3.97 | -0.38% | 0 | 0.00 |
| Oct 07, 2026 | 3.99 | 4.06 | 3.91 | 3.99 | 3.99 | +0.08% | 0 | 0.00 |
| Oct 06, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.19% | 100 | 0.10 |
| Oct 05, 2026 | 4.03 | 4.15 | 3.91 | 4.03 | 4.03 | +0.75% | 0 | 0.00 |
| Oct 02, 2026 | 4.00 | 4.09 | 3.91 | 4.00 | 4.00 | -0.62% | 0 | 0.00 |
| Oct 01, 2026 | 4.03 | 4.14 | 3.91 | 4.03 | 4.03 | -1.30% | 0 | 0.00 |
| Sep 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.69% | 100 | 0.10 |
| Sep 29, 2026 | 4.05 | 4.19 | 3.91 | 4.05 | 4.05 | +2.79% | 0 | 0.00 |
| Sep 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | 1,300 | 1.34 |
| Sep 25, 2026 | 4.06 | 4.24 | 3.88 | 4.06 | 4.06 | +2.14% | 0 | 0.00 |
| Sep 24, 2026 | 3.98 | 4.09 | 3.86 | 3.98 | 3.98 | -1.85% | 0 | 0.00 |
| Sep 23, 2026 | 4.05 | 4.23 | 3.87 | 4.05 | 4.05 | -4.03% | 0 | 0.00 |
| Sep 22, 2026 | 4.22 | 4.29 | 4.15 | 4.22 | 4.22 | +3.18% | 0 | 0.00 |
| Sep 21, 2026 | 4.09 | 4.27 | 3.91 | 4.09 | 4.09 | +1.36% | 0 | 0.00 |
| Sep 18, 2026 | 4.04 | 4.21 | 3.86 | 4.04 | 4.04 | +0.25% | 0 | 0.00 |
| Sep 17, 2026 | 4.03 | 4.20 | 3.85 | 4.03 | 4.03 | +1.64% | 0 | 0.00 |
| Sep 16, 2026 | 3.96 | 4.14 | 3.78 | 3.96 | 3.96 | +3.39% | 0 | 0.00 |
| Sep 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.61% | 1,000 | 0.97 |
| Sep 14, 2026 | 4.02 | 4.19 | 3.84 | 4.02 | 4.02 | -1.83% | 0 | 0.00 |
| Sep 11, 2026 | 3.92 | 4.09 | 3.92 | 4.09 | 4.09 | +3.54% | 200 | 0.19 |
| Sep 10, 2026 | 3.95 | 4.13 | 3.77 | 3.95 | 3.95 | -1.50% | 0 | 0.00 |
| Sep 09, 2026 | 4.01 | 4.16 | 3.86 | 4.01 | 4.01 | -1.35% | 0 | 0.00 |
| Sep 08, 2026 | 3.89 | 4.07 | 3.89 | 4.07 | 4.07 | +12.92% | 914 | 0.90 |
| Sep 07, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0 | 0.00 |
