Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China · Delayed Price · Currency is CNY 13.50
+0.53 (4.09%)
Aug 1, 2025, 3:04 PM CST
SHE:002326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.98 | 13.79 | 12.98 | 13.50 | 13.50 | 4.09% | 56,471,862 |
| Jul 31, 2025 | 13.07 | 13.26 | 12.90 | 12.97 | 12.97 | -0.77% | 19,329,422 |
| Jul 30, 2025 | 13.27 | 13.34 | 12.91 | 13.07 | 13.07 | -1.43% | 22,441,513 |
| Jul 29, 2025 | 13.38 | 13.42 | 13.15 | 13.26 | 13.26 | -1.27% | 17,929,979 |
| Jul 28, 2025 | 13.56 | 13.61 | 13.35 | 13.43 | 13.43 | -0.81% | 17,686,104 |
| Jul 25, 2025 | 13.82 | 13.88 | 13.50 | 13.54 | 13.54 | -0.95% | 24,902,144 |
| Jul 24, 2025 | 12.97 | 13.86 | 12.97 | 13.67 | 13.67 | 5.23% | 45,139,707 |
| Jul 23, 2025 | 13.10 | 13.27 | 12.95 | 12.99 | 12.99 | -0.84% | 20,766,056 |
| Jul 22, 2025 | 13.25 | 13.39 | 13.02 | 13.10 | 13.10 | -1.87% | 23,406,416 |
| Jul 21, 2025 | 13.01 | 13.35 | 13.00 | 13.35 | 13.35 | 1.83% | 29,651,746 |
| Jul 18, 2025 | 13.41 | 13.50 | 12.88 | 13.11 | 13.11 | -2.67% | 42,069,117 |
| Jul 17, 2025 | 13.36 | 13.56 | 13.23 | 13.47 | 13.47 | 1.13% | 22,152,832 |
| Jul 16, 2025 | 13.31 | 13.47 | 13.12 | 13.32 | 13.32 | -0.37% | 24,085,984 |
| Jul 15, 2025 | 13.39 | 13.58 | 13.15 | 13.37 | 13.37 | 0.30% | 31,313,192 |
| Jul 14, 2025 | 13.30 | 13.54 | 13.16 | 13.33 | 13.33 | 0.08% | 28,354,570 |
| Jul 11, 2025 | 13.39 | 13.58 | 13.00 | 13.32 | 13.32 | -1.48% | 52,460,315 |
| Jul 10, 2025 | 12.90 | 13.80 | 12.87 | 13.52 | 13.52 | 5.21% | 79,137,672 |
| Jul 9, 2025 | 12.76 | 13.08 | 12.56 | 12.85 | 12.85 | 1.98% | 43,819,892 |
| Jul 8, 2025 | 11.81 | 12.66 | 11.80 | 12.60 | 12.60 | 6.78% | 40,075,917 |
| Jul 7, 2025 | 12.22 | 12.38 | 11.78 | 11.80 | 11.80 | -4.07% | 32,237,780 |
| Jul 4, 2025 | 12.18 | 12.40 | 11.99 | 12.30 | 12.30 | 1.15% | 38,278,054 |
| Jul 3, 2025 | 11.96 | 12.23 | 11.40 | 12.16 | 12.16 | -1.94% | 40,399,262 |
| Jul 2, 2025 | 12.56 | 12.63 | 12.34 | 12.40 | 12.40 | -1.98% | 15,519,450 |
| Jul 1, 2025 | 12.93 | 12.96 | 12.46 | 12.65 | 12.65 | -1.71% | 21,611,548 |
| Jun 30, 2025 | 12.42 | 13.23 | 12.40 | 12.87 | 12.87 | 3.62% | 37,014,444 |
| Jun 27, 2025 | 12.41 | 12.64 | 12.34 | 12.42 | 12.42 | 0.08% | 18,403,906 |
| Jun 26, 2025 | 12.88 | 12.93 | 12.37 | 12.41 | 12.41 | -3.65% | 29,308,152 |
| Jun 25, 2025 | 12.85 | 13.07 | 12.69 | 12.88 | 12.88 | 0.55% | 24,727,463 |
| Jun 24, 2025 | 12.66 | 13.13 | 12.60 | 12.81 | 12.81 | 1.34% | 32,881,820 |
| Jun 23, 2025 | 12.24 | 12.87 | 12.17 | 12.64 | 12.64 | 2.51% | 35,710,591 |
| Jun 20, 2025 | 12.74 | 12.90 | 12.28 | 12.33 | 12.33 | -3.67% | 30,736,893 |
| Jun 19, 2025 | 13.10 | 13.19 | 12.74 | 12.80 | 12.80 | -2.44% | 24,583,174 |
| Jun 18, 2025 | 13.10 | 13.20 | 12.95 | 13.12 | 13.12 | 0.15% | 22,570,633 |
| Jun 17, 2025 | 13.80 | 13.91 | 13.05 | 13.10 | 13.10 | -5.14% | 49,174,550 |
| Jun 16, 2025 | 13.62 | 14.12 | 13.62 | 13.81 | 13.81 | 0.66% | 28,346,091 |
| Jun 13, 2025 | 14.22 | 14.22 | 13.68 | 13.72 | 13.72 | -3.45% | 33,767,217 |
| Jun 12, 2025 | 14.25 | 14.25 | 13.89 | 14.21 | 14.21 | 0.14% | 43,824,231 |
| Jun 11, 2025 | 14.55 | 14.93 | 13.43 | 14.19 | 14.19 | -2.14% | 104,585,353 |
| Jun 10, 2025 | 14.68 | 14.84 | 14.27 | 14.50 | 14.50 | -1.69% | 62,576,359 |
| Jun 9, 2025 | 13.90 | 14.95 | 13.71 | 14.75 | 14.75 | 8.06% | 78,987,691 |
| Jun 6, 2025 | 13.90 | 14.20 | 13.51 | 13.65 | 13.65 | - | 78,146,438 |
| Jun 5, 2025 | 12.98 | 13.75 | 12.90 | 13.65 | 13.65 | 6.14% | 81,585,646 |
| Jun 4, 2025 | 12.65 | 12.95 | 12.40 | 12.86 | 12.86 | 2.63% | 47,206,512 |
| Jun 3, 2025 | 11.79 | 12.58 | 11.73 | 12.53 | 12.53 | 5.74% | 51,185,408 |
| May 30, 2025 | 11.88 | 11.95 | 11.75 | 11.85 | 11.85 | -0.25% | 21,527,645 |
| May 29, 2025 | 11.80 | 12.14 | 11.70 | 11.88 | 11.88 | - | 31,522,622 |
| May 28, 2025 | 12.35 | 12.45 | 11.79 | 11.88 | 11.88 | -3.34% | 42,234,080 |
| May 27, 2025 | 11.76 | 12.38 | 11.60 | 12.29 | 12.29 | 4.51% | 61,569,138 |
| May 26, 2025 | 11.42 | 11.99 | 11.24 | 11.76 | 11.76 | 3.07% | 49,195,873 |
| May 23, 2025 | 11.03 | 11.97 | 11.03 | 11.41 | 11.41 | 3.35% | 49,968,358 |