Skip to main content
logo
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
24.50
-2.72 (-9.99%)
Apr 28, 2026, 3:04 PM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.0024.5024.5024.50-9.99%88,297,587
Apr 27, 202626.2227.7026.1027.2227.223.81%73,857,881
Apr 24, 202624.9426.5024.7226.2226.223.60%74,133,740
Apr 23, 202624.9026.1424.0425.3125.311.36%63,991,672
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%42,201,348
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%64,898,308
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