Skip to main content
logo
Zhejiang Yuejian Intelligent Equipment Co.,Ltd. (SHA:603095)
China flag China · Delayed Price · Currency is CNY
19.91
-0.01 (-0.05%)
May 29, 2026, 3:00 PM CST

SHA:603095 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202620.0220.5719.6619.9119.91-0.05%5,081,060
May 28, 202619.8520.1619.2719.9219.920.10%5,161,812
May 27, 202620.9520.9519.8519.9019.90-4.05%5,651,088
May 26, 202620.7021.0420.0120.7420.74-0.34%6,877,556
May 25, 202621.5022.1420.7620.8120.81-3.79%8,145,992
May 22, 202622.1022.5921.4021.6321.63-2.04%6,116,876
May 21, 202622.2023.0521.7022.0822.08-0.85%9,593,600
May 20, 202621.7422.5521.3822.2722.272.44%8,962,104
May 19, 202622.3322.5020.7021.7421.74-2.51%11,679,574
May 18, 202623.5323.9922.1022.3022.30-7.39%14,086,950
May 15, 202624.2825.1723.8624.0824.08-2.07%12,180,770
May 14, 202624.4726.2824.4524.5924.59-3.34%13,630,960
May 13, 202624.3126.6024.0125.4425.443.20%19,005,450
May 12, 202624.8124.8523.4124.6524.65-2.10%17,922,080
May 11, 202626.0026.0024.5025.1825.18-2.63%21,467,260
May 8, 202625.3627.2024.4225.8625.86-2.78%29,173,860
May 7, 202624.0026.6024.0026.6026.6010.01%32,896,530
May 6, 202627.7727.7723.6924.1824.18-4.69%29,626,310
Apr 30, 202625.3725.3725.3725.3725.3710.02%3,761,220
Apr 29, 202620.7523.0619.5023.0623.0610.02%23,928,780
Apr 28, 202620.4920.9619.0520.9620.9610.03%8,353,568
Apr 27, 202617.8019.0517.0119.0519.059.99%11,168,030
Apr 24, 202617.3117.5816.8917.3217.32-1.14%3,648,348
Apr 23, 202618.1118.2617.3317.5217.52-4.11%4,815,380
Apr 22, 202617.9918.7217.8418.2718.271.27%4,407,356
Apr 21, 202617.7918.4717.4518.0418.041.41%4,183,460
Apr 20, 202618.2118.2117.6717.7917.79-2.52%3,143,104
Apr 17, 202618.0218.5517.7318.2518.251.28%2,480,920
Apr 16, 202617.6718.2717.5718.0218.021.92%2,594,240
Apr 15, 202617.9518.1817.5817.6817.68-1.34%2,255,500
Apr 14, 202618.2418.2417.6717.9217.920.22%1,757,671
Apr 13, 202617.6817.9317.2517.8817.88-1.65%3,034,480
Apr 10, 202617.8818.3217.8818.1818.181.68%1,620,252
Apr 9, 202618.1818.2017.7917.8817.88-1.65%2,577,800
Apr 8, 202617.9718.4517.6718.1818.183.89%2,816,380
Apr 7, 202617.1517.5917.1517.5017.501.98%1,839,292
Apr 3, 202617.4817.7017.1017.1617.16-1.94%2,164,600
Apr 2, 202617.9518.1417.4217.5017.50-2.51%2,014,436
Apr 1, 202618.1918.2717.8417.9517.950.67%2,139,340
Mar 31, 202617.6518.2017.6117.8317.830.62%3,854,340
Mar 30, 202617.4817.8917.2517.7217.720.34%2,054,584
Mar 27, 202617.0017.9316.9017.6617.663.21%2,714,520
Mar 26, 202617.6017.6716.9017.1117.11-3.06%2,919,780
Mar 25, 202617.5517.8417.3717.6517.650.74%2,628,080
Mar 24, 202617.0017.5216.7417.5217.524.91%4,217,060
Mar 23, 202616.8718.1516.3116.7016.70-1.30%6,733,908
Mar 20, 202617.6317.7816.8216.9216.92-4.03%3,195,196
Mar 19, 202618.3518.3517.4617.6317.63-4.91%3,905,736
Mar 18, 202618.5718.6318.1218.5418.54-0.16%3,185,604
Mar 17, 202619.0119.0918.5018.5718.57-1.75%2,666,180