Skip to main content
logo
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
23.81
-2.00 (-7.75%)
Jul 6, 2026, 3:04 PM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202625.5226.0023.8023.8123.81-7.75%98,872,570
Jul 3, 202627.8128.2925.2025.8125.81-7.82%156,262,800
Jul 2, 202626.9928.6226.6328.0028.007.61%213,546,452
Jul 1, 202625.4026.0224.7826.0226.0210.02%58,313,606
Jun 30, 202623.6624.4523.0023.6523.65-1.09%51,798,519
Jun 29, 202624.0524.9023.4023.9123.91-2.33%49,968,009
Jun 26, 202625.5026.2024.1524.4824.48-3.92%70,662,471
Jun 25, 202623.6525.9523.6525.4825.483.24%77,606,088
Jun 24, 202625.9526.3824.3524.6824.68-1.48%85,269,960
Jun 23, 202624.6225.4724.4625.0525.050.76%70,651,491
Jun 22, 202623.5525.2323.0724.8624.867.11%82,672,877
Jun 18, 202622.6023.7321.7623.2123.213.66%63,554,860
Jun 17, 202622.2122.5621.7622.3922.39-0.18%36,812,458
Jun 16, 202621.8822.7821.3022.4322.432.47%42,684,150
Jun 15, 202621.9422.2721.6921.8921.891.25%24,443,720
Jun 12, 202622.2022.2621.4421.6221.62-2.61%28,509,980
Jun 11, 202621.6922.3021.0322.2022.201.37%34,270,840
Jun 10, 202622.6023.1721.8821.9021.90-4.45%38,132,770
Jun 9, 202623.7823.9522.0322.9222.92-0.91%67,209,860
Jun 8, 202621.3623.2821.0823.1323.135.62%65,926,040
Jun 5, 202621.8622.1021.2221.9021.90-0.23%27,371,460
Jun 4, 202621.9122.2921.4421.9521.95-24,609,710
Jun 3, 202620.9522.5620.6821.9521.954.92%49,083,770
Jun 2, 202621.2821.6020.7320.9220.92-2.20%20,082,750
Jun 1, 202620.6521.9420.6021.3921.393.33%26,186,150
May 29, 202621.3221.6420.5920.7020.70-2.91%27,680,683
May 28, 202621.6521.9720.8821.3221.32-1.75%26,929,790
May 27, 202622.0522.6321.6121.7021.70-1.72%30,665,200
May 26, 202622.5022.8121.8022.0822.08-2.86%33,856,080
May 25, 202623.8424.0022.6022.7322.73-6.31%64,646,410
May 22, 202622.7024.8422.2024.2624.266.97%77,449,940
May 21, 202623.2124.4622.5622.6822.68-1.78%47,377,050
May 20, 202622.2023.2622.0323.0923.093.31%36,197,440
May 19, 202622.5722.7021.8822.3522.35-2.44%28,371,110
May 18, 202623.4123.4122.6822.9122.91-2.59%31,009,760
May 15, 202622.4024.1022.3723.5223.526.91%71,443,510
May 14, 202623.1123.1322.0022.0022.00-5.05%38,432,620
May 13, 202623.1723.3422.8823.1723.17-23,660,520
May 12, 202623.4323.5522.8723.1723.17-1.07%31,855,710
May 11, 202623.7024.1823.2523.4223.42-1.18%46,561,920
May 8, 202624.2624.8923.5023.7023.70-3.34%50,802,330
May 7, 202625.1025.1024.3024.5224.52-3.46%57,869,240
May 6, 202624.5725.6724.5725.4025.403.84%72,130,590
Apr 30, 202624.4125.2524.0124.4624.46-0.53%52,731,820
Apr 29, 202623.8924.8523.2724.5924.590.37%66,554,150
Apr 28, 202626.0026.0024.5024.5024.50-9.99%88,297,580
Apr 27, 202626.2227.7026.1027.2227.223.81%73,857,880
Apr 24, 202624.9426.5024.7226.2226.223.60%74,133,740
Apr 23, 202624.9026.1424.0425.3125.311.36%63,991,670
Apr 22, 202624.9126.5224.9124.9724.970.60%54,630,700