Skip to main content
logo
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
23.15
+0.92 (4.14%)
Apr 8, 2026, 3:04 PM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202622.3122.9622.3122.92-3.10%18,670,733
Apr 7, 202622.3122.7221.8822.2322.230.32%20,211,050
Apr 3, 202622.7822.9621.9122.1622.16-2.25%20,976,730
Apr 2, 202623.1023.2422.5022.6722.67-2.49%26,215,180
Apr 1, 202623.2323.8722.7623.2523.251.97%38,008,310
Mar 31, 202623.3123.5822.8022.8022.80-3.43%32,763,300
Mar 30, 202623.1223.7522.9523.6123.611.72%43,721,240
Mar 27, 202622.1423.5022.0723.2123.214.08%64,898,308
Mar 26, 202622.1023.4321.9822.3022.300.50%58,927,220
Mar 25, 202621.8422.2821.3722.1922.191.70%40,057,550
Mar 24, 202621.2521.8720.9321.8221.824.40%44,572,720
Mar 23, 202621.2321.9320.7120.9020.90-3.78%39,697,160
Mar 20, 202622.6422.9821.6821.7221.72-2.69%37,461,310
Mar 19, 202623.7023.7122.2022.3222.32-6.61%36,246,860
Mar 18, 202623.9124.3523.5823.9023.90-0.04%28,098,420
Mar 17, 202624.2224.6723.8823.9123.91-1.77%39,823,720
Mar 16, 202624.0924.6923.9624.3424.340.95%38,708,570
Mar 13, 202623.6224.5023.4224.1124.111.73%40,291,110
Mar 12, 202623.7024.1623.4023.7023.70-0.84%35,318,950
Mar 11, 202623.2324.0823.1123.9023.902.75%44,804,660
Mar 10, 202623.2323.5823.0523.2623.261.66%28,645,510
Mar 9, 202622.3023.0021.7622.8822.880.39%42,681,700
Mar 6, 202622.4623.0522.3722.7922.790.49%27,183,739
Mar 5, 202622.8122.9822.4222.6822.681.39%24,774,700
Mar 4, 202622.4722.9822.1122.3722.37-1.02%30,168,960
Mar 3, 202624.5724.8022.4822.6022.60-7.03%53,060,080
Mar 2, 202624.3924.8323.8324.3124.31-1.42%42,809,740
Feb 27, 202625.0025.1024.2724.6624.66-1.83%46,639,200
Feb 26, 202626.1726.2024.8025.1225.12-2.56%66,681,586
Feb 25, 202625.0026.5024.7125.7825.78-0.42%122,711,283
Feb 24, 202625.8925.8925.8925.8925.89-10.01%11,039,100
Feb 6, 202625.8928.7725.6028.7728.7710.02%101,662,800
Feb 5, 202626.4526.9225.8126.1526.15-1.28%29,593,560
Feb 4, 202626.5026.8225.6526.4926.490.04%41,868,890
Feb 3, 202625.5726.5925.3026.4826.485.41%49,874,270
Feb 2, 202625.5026.3025.0725.1225.12-2.07%40,881,900
Jan 30, 202625.7826.3224.7725.6525.65-6.80%99,434,960
Jan 29, 202628.5028.7827.4027.5227.52-4.41%52,933,460
Jan 28, 202628.2329.2027.2728.7928.791.37%69,725,300
Jan 27, 202630.2930.5427.3028.4028.40-6.21%94,792,040
Jan 26, 202630.2030.4729.4730.2830.280.77%74,781,270
Jan 23, 202628.9330.4328.4030.0530.054.38%88,935,088
Jan 22, 202626.8428.9026.5028.7928.796.71%94,384,780
Jan 21, 202626.9027.6226.7326.9826.980.19%50,303,030
Jan 20, 202628.0028.3526.6126.9326.93-4.33%73,608,260
Jan 19, 202627.4828.9327.4828.1528.153.42%82,970,400
Jan 16, 202626.2427.7525.8927.2227.223.77%107,079,664
Jan 15, 202624.8827.0024.7626.2326.234.96%92,446,045
Jan 14, 202625.3826.1824.6524.9924.99-2.42%79,062,260
Jan 13, 202625.8826.6325.3325.6125.61-1.50%84,336,720