Skip to main content
logo
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
28.05
-0.35 (-1.23%)
Jan 28, 2026, 11:25 AM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 202626.2027.1525.7426.0026.00-0.34%75,250,220
Jan 9, 202624.8926.5724.8526.0926.094.65%97,603,840
Jan 8, 202625.3525.9924.8624.9324.93-2.50%60,868,640
Jan 7, 202625.6326.2825.2525.5725.57-1.31%69,244,871
Jan 6, 202626.6026.7925.8025.9125.91-0.65%91,802,113
Jan 5, 202625.3926.1624.6626.0826.084.65%89,387,490
Dec 31, 202525.5125.7824.8624.9224.92-2.66%50,312,630
Dec 30, 202524.8126.7524.2125.6025.601.75%88,932,570
Dec 29, 202526.6226.6924.8025.1625.16-7.02%114,285,100
Dec 26, 202525.0327.0625.0227.0627.0610.00%150,089,600
Dec 25, 202524.2225.1224.0124.6024.60-0.69%65,022,250
Dec 24, 202524.3125.4824.2524.7724.770.90%109,020,100
Dec 23, 202523.7325.1923.6324.5524.554.69%105,041,100
Dec 22, 202523.5624.2423.2523.4523.451.74%72,482,370
Dec 19, 202522.3823.4921.8923.0523.054.49%68,361,304
Dec 18, 202523.2023.4722.0122.0622.06-5.32%65,765,130
Dec 17, 202522.0023.4221.5523.3023.307.97%76,066,510
Dec 16, 202522.5622.6921.3221.5821.58-3.79%44,199,960
Dec 15, 202522.4622.8022.1322.4322.431.86%52,346,300
Dec 12, 202523.7324.0721.6822.0222.02-7.21%92,607,660
Dec 11, 202523.5024.8823.5023.7323.731.58%86,330,960
Dec 10, 202522.9923.7522.6223.3623.361.92%65,665,840
Dec 9, 202523.0223.2622.7022.9222.92-1.08%32,856,400
Dec 8, 202522.9823.3522.6923.1723.170.83%44,557,590
Dec 5, 202522.9023.2822.4322.9822.980.35%42,929,570
Dec 4, 202523.6523.9022.8722.9022.90-3.13%50,497,690
Dec 3, 202524.8525.0023.4223.6423.64-4.14%60,212,970
Dec 2, 202524.7925.2024.1624.6624.66-1.36%62,627,670
Dec 1, 202525.7626.4424.7925.0025.00-2.69%125,115,300
Nov 28, 202524.0026.2023.9125.6925.696.03%138,208,900
Nov 27, 202523.6624.7223.6024.2324.231.51%103,850,500
Nov 26, 202524.3124.4523.5123.8723.87-1.85%74,834,090
Nov 25, 202524.1824.8223.3924.3224.322.06%111,423,600
Nov 24, 202524.9324.9623.5223.8323.83-5.36%104,159,266
Nov 21, 202526.5327.2825.1825.1825.18-10.01%103,094,100
Nov 20, 202529.5430.5327.9527.9827.98-6.73%134,207,100
Nov 19, 202529.5930.8329.4030.0030.003.91%171,371,600
Nov 18, 202532.6433.0028.0128.8728.87-6.96%217,346,000
Nov 17, 202528.8031.0328.2531.0331.0310.00%177,559,800