Skip to main content
logo
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
23.09
+0.74 (3.31%)
May 20, 2026, 3:04 PM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202622.2023.4122.0323.17-3.67%21,309,749
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
Apr 21, 202624.5524.8724.0924.8224.821.18%37,871,890
Apr 20, 202624.6825.1024.4424.5324.53-0.57%28,816,660
Apr 17, 202624.5525.2024.4224.6724.67-0.20%32,902,530
Apr 16, 202624.8425.0024.5124.7224.720.28%35,872,750
Apr 15, 202625.0025.0624.0124.6524.65-1.60%50,015,340
Apr 14, 202623.7825.2523.6225.0525.056.23%61,076,140
Apr 13, 202623.1323.6823.1323.5823.580.26%29,147,370
Apr 10, 202623.1523.7823.1023.5223.522.13%42,201,340
Apr 9, 202622.9623.4622.4523.0323.03-0.52%27,975,640
Apr 8, 202622.6323.2322.5123.1523.154.14%30,534,680
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%64,898,300
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%27,183,730