Skip to main content
logo
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
18.67
-0.81 (-4.16%)
Nov 3, 2025, 3:03 PM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518.6620.1918.6019.4819.486.16%129,863,484
Oct 30, 202517.8918.5317.7418.3518.352.63%77,945,515
Oct 29, 202517.8018.0617.4317.8817.88-1.65%55,468,937
Oct 28, 202517.5318.6517.5318.1818.182.89%69,360,638
Oct 27, 202516.6318.1816.6317.6717.676.70%81,646,168
Oct 24, 202516.3016.7416.2616.5616.561.91%26,034,382
Oct 23, 202516.4316.5516.0016.2516.25-1.10%28,866,999
Oct 22, 202516.8316.8916.1316.4316.43-3.01%32,330,801
Oct 21, 202516.4517.3816.2116.9416.942.79%47,372,371
Oct 20, 202516.2016.6016.1016.4816.482.94%30,564,973
Oct 17, 202516.9517.2016.0116.0116.01-5.88%42,738,155
Oct 16, 202517.0417.6016.4817.0117.01-0.47%54,688,547
Oct 15, 202516.6117.1816.2617.0917.092.58%35,066,185
Oct 14, 202518.0118.1516.6016.6616.66-6.67%65,534,320
Oct 13, 202516.5017.9516.0817.8517.853.48%69,190,677
Oct 10, 202517.2117.5816.7217.2517.250.12%54,903,038
Oct 9, 202517.5817.6517.0017.2317.23-1.32%42,489,225
Sep 30, 202517.5917.9817.3517.4617.46-1.02%47,777,204
Sep 29, 202516.9117.6416.9117.6417.644.44%60,192,617
Sep 26, 202517.1018.0016.8816.8916.89-1.00%60,699,817
Sep 25, 202516.8017.5816.8017.0617.062.59%45,745,792
Sep 24, 202516.2016.7016.0316.6316.632.78%41,325,443
Sep 23, 202517.1717.1915.6316.1816.18-6.37%67,891,604
Sep 22, 202517.5717.7417.1717.2817.28-0.46%42,631,688
Sep 19, 202516.5117.6916.5117.3617.365.47%72,504,296
Sep 18, 202516.9917.0616.2116.4616.46-3.12%40,739,279
Sep 17, 202516.9517.2016.7716.9916.99-32,412,390
Sep 16, 202517.0517.1616.5016.9916.99-0.88%44,854,290
Sep 15, 202517.3117.6317.1117.1417.14-0.92%37,113,475
Sep 12, 202517.6217.8717.2817.3017.30-1.65%49,615,694
Sep 11, 202517.2817.6916.7517.5917.591.27%52,908,240
Sep 10, 202517.6517.9017.1017.3717.37-2.25%73,727,536
Sep 9, 202517.6818.3017.5517.7717.771.25%107,010,521
Sep 8, 202516.1017.5515.9017.5517.5510.03%87,677,261
Sep 5, 202514.8915.9814.8415.9515.956.90%78,407,800
Sep 4, 202515.1815.8014.6714.9214.92-1.32%50,092,157
Sep 3, 202515.6515.8515.0915.1215.12-3.82%34,116,805
Sep 2, 202515.5016.0515.3615.7215.722.48%60,323,742
Sep 1, 202515.1115.4514.9715.3415.341.52%33,917,328
Aug 29, 202515.1315.2914.9115.1115.11-0.13%32,526,370
Aug 28, 202514.8015.1814.5115.1315.132.30%43,473,071
Aug 27, 202515.6815.6914.7914.7914.79-5.13%52,094,002
Aug 26, 202515.4415.6515.1715.5915.590.78%39,256,833
Aug 25, 202515.3415.6915.1615.4715.471.98%49,277,137
Aug 22, 202515.4515.4915.1115.1715.17-1.43%41,790,498
Aug 21, 202515.8816.0615.3515.3915.39-1.03%55,547,203
Aug 20, 202515.5316.0015.1815.5515.55-1.46%64,532,031
Aug 19, 202516.4716.4815.4215.7815.782.47%129,477,299
Aug 18, 202514.4515.4014.4515.4015.4010.00%40,165,593
Aug 15, 202513.7514.1313.7314.0014.001.52%24,190,250