Skip to main content
logo
Zhejiang Yuejian Intelligent Equipment Co.,Ltd. (SHA:603095)
China flag China · Delayed Price · Currency is CNY
25.86
-0.74 (-2.78%)
May 8, 2026, 3:00 PM CST

SHA:603095 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11,168,032
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
Mar 16, 202619.4019.5018.5718.9018.90-1.87%4,152,572
Mar 13, 202619.7820.2119.2119.2619.26-3.12%4,009,419
Mar 12, 202620.2020.4419.8119.8819.88-1.97%3,562,028
Mar 11, 202620.2520.8820.0520.2820.28-0.20%4,894,080
Mar 10, 202620.6020.7020.0720.3220.32-0.44%5,135,580
Mar 9, 202620.0020.9019.7520.4120.41-2.72%8,674,484
Mar 6, 202620.4821.2520.2220.9820.981.50%5,531,495
Mar 5, 202621.3621.9520.4620.6720.67-3.19%7,121,339
Mar 4, 202621.1422.3520.5021.3521.35-1.57%8,700,232
Mar 3, 202620.4921.9820.3321.6921.695.86%15,137,650
Mar 2, 202619.5121.5019.0720.4920.492.45%11,716,092
Feb 27, 202620.4020.4119.9720.0020.00-1.77%4,369,496
Feb 26, 202620.0621.2320.0020.3620.361.55%6,388,360
Feb 25, 202620.6920.6919.9120.0520.05-2.24%5,445,736
Feb 24, 202620.8020.9220.1520.5120.51-0.39%4,220,753