Skip to main content
logo
Zhejiang Yaguang Technology Co.,Ltd. (SHA:603282)
China flag China · Delayed Price · Currency is CNY
13.26
-0.42 (-3.07%)
At close: Nov 2, 2026

SHA:603282 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202613.4813.6812.6013.2613.26-3.07%6,205,200
Oct 30, 202614.4314.5513.6313.6813.68-5.79%2,420,700
Oct 29, 202615.0015.0014.5014.5214.52-2.75%1,023,700
Oct 28, 202614.6815.2314.6114.9314.932.40%1,575,700
Oct 27, 202615.4715.5014.5614.5814.58-4.64%1,332,500
Oct 26, 202615.1715.5715.0015.2915.29-0.13%1,706,800
Oct 23, 202614.8515.3214.2515.3115.312.20%2,368,900
Oct 22, 202615.4115.4514.9114.9814.98-2.22%1,397,400
Oct 21, 202615.5615.7515.2115.3215.32-1.29%1,360,500
Oct 20, 202615.5115.9315.2615.5215.520.06%1,219,500
Oct 19, 202615.8015.8014.8815.5115.51-1.08%1,661,500
Oct 16, 202615.5716.0915.5415.6815.681.49%1,693,180
Oct 15, 202615.8915.9915.2815.4515.45-3.62%2,178,813
Oct 14, 202616.5516.9015.9616.0316.03-3.55%1,158,400
Oct 13, 202616.3716.8615.8416.6216.62-1,674,899
Oct 12, 202616.9917.0916.3716.6216.62-2.18%1,866,900
Oct 9, 202617.4017.4016.1616.9916.99-0.64%1,836,399
Oct 8, 202617.5017.5016.8517.1017.100.12%1,128,500
Sep 30, 202617.3317.5716.9717.0817.08-1.39%1,073,900
Sep 29, 202617.2917.4416.8717.3217.321.11%1,141,700
Sep 28, 202617.2417.3916.8217.1317.13-1.66%1,610,799
Sep 24, 202617.4517.6017.2117.4217.420.40%2,067,316
Sep 23, 202617.0017.4416.7417.3517.352.06%1,554,600
Sep 22, 202616.7817.0716.7217.0017.001.31%1,318,000
Sep 21, 202616.1316.7916.1316.7816.783.97%1,741,813
Sep 18, 202616.2416.4916.0616.1416.140.50%1,550,900
Sep 17, 202615.8816.1815.6116.0616.06-1,624,100
Sep 16, 202615.7616.2115.7616.0616.060.75%2,095,531
Sep 15, 202616.4016.6615.8815.9415.94-3.69%1,327,900
Sep 14, 202616.2016.6616.0016.5516.552.29%1,609,800
Sep 11, 202616.3416.5015.9316.1816.18-1.94%1,718,900
Sep 10, 202617.0317.0316.3016.5016.50-2.37%1,138,740
Sep 9, 202616.9717.1016.8216.9016.90-0.41%1,127,000
Sep 8, 202616.7417.0216.6716.9716.971.86%1,567,700
Sep 7, 202616.5916.8716.4816.6616.66-0.12%1,499,340
Sep 4, 202616.9717.0516.5216.6816.68-1.30%1,260,800
Sep 3, 202617.1217.4016.7616.9016.90-1.23%2,032,000
Sep 2, 202617.3017.3216.9017.1117.11-1.21%1,878,500
Sep 1, 202617.4317.8317.1617.3217.32-0.86%3,334,171
Aug 31, 202616.4717.6516.0017.4717.476.07%4,595,900
Aug 28, 202615.9016.6415.7816.4716.473.20%3,185,900
Aug 27, 202616.0916.4915.8815.9615.96-0.81%2,628,800
Aug 26, 202615.7816.1015.7316.0916.091.84%1,523,240
Aug 25, 202615.4415.8215.2615.8015.802.33%1,195,300
Aug 24, 202615.6115.7715.2315.4415.44-1.09%1,339,900
Aug 21, 202615.4215.6615.2215.6115.611.23%1,318,300
Aug 20, 202615.2015.5015.0115.4215.423.42%1,158,400
Aug 19, 202615.4515.6014.9014.9114.91-3.56%1,266,800
Aug 18, 202615.3215.5915.2315.4615.460.13%1,344,900
Aug 17, 202615.0615.4514.9115.4415.443.07%1,183,200