Jiangsu Yawei Machine Tool Co., Ltd. (SHE:002559)
China · Delayed Price · Currency is CNY 8.20
+0.16 (1.99%)
Oct 23, 2026, 3:04 PM CST
SHE:002559 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 8.23 | 7.67 | 8.20 | 8.20 | 1.99% | 20,267,849 |
| Oct 22, 2026 | 8.02 | 8.16 | 8.00 | 8.04 | 8.04 | 0.12% | 12,236,300 |
| Oct 21, 2026 | 8.03 | 8.10 | 8.00 | 8.03 | 8.03 | 0.12% | 7,258,500 |
| Oct 20, 2026 | 7.84 | 8.04 | 7.81 | 8.02 | 8.02 | 1.91% | 8,407,250 |
| Oct 19, 2026 | 7.85 | 7.89 | 7.70 | 7.87 | 7.87 | -0.13% | 9,888,350 |
| Oct 16, 2026 | 7.90 | 7.99 | 7.84 | 7.88 | 7.88 | 0.64% | 9,170,850 |
| Oct 15, 2026 | 7.80 | 7.93 | 7.77 | 7.83 | 7.83 | -2.00% | 10,015,212 |
| Oct 14, 2026 | 8.16 | 8.16 | 7.98 | 7.99 | 7.99 | -2.32% | 10,016,350 |
| Oct 13, 2026 | 8.05 | 8.24 | 7.96 | 8.18 | 8.18 | 0.37% | 11,691,940 |
| Oct 12, 2026 | 8.29 | 8.30 | 8.13 | 8.15 | 8.15 | -1.81% | 8,965,746 |
| Oct 9, 2026 | 8.27 | 8.32 | 7.99 | 8.30 | 8.30 | - | 16,671,800 |
| Oct 8, 2026 | 8.54 | 8.64 | 8.26 | 8.30 | 8.30 | -2.81% | 14,946,950 |
| Sep 30, 2026 | 8.73 | 8.76 | 8.51 | 8.54 | 8.54 | -2.06% | 10,354,800 |
| Sep 29, 2026 | 8.70 | 8.76 | 8.63 | 8.72 | 8.72 | 0.46% | 9,486,400 |
| Sep 28, 2026 | 8.92 | 8.97 | 8.55 | 8.68 | 8.68 | -3.23% | 20,006,950 |
| Sep 24, 2026 | 9.13 | 9.18 | 8.96 | 8.97 | 8.97 | -2.18% | 13,358,258 |
| Sep 23, 2026 | 9.13 | 9.19 | 9.08 | 9.17 | 9.17 | 0.66% | 14,065,958 |
| Sep 22, 2026 | 9.31 | 9.34 | 9.07 | 9.11 | 9.11 | -1.51% | 18,625,600 |
| Sep 21, 2026 | 9.26 | 9.29 | 9.19 | 9.25 | 9.25 | - | 16,968,550 |
| Sep 18, 2026 | 9.21 | 9.28 | 9.09 | 9.25 | 9.25 | 1.87% | 25,395,800 |
| Sep 17, 2026 | 9.10 | 9.19 | 8.92 | 9.08 | 9.08 | -0.66% | 17,215,792 |
| Sep 16, 2026 | 8.88 | 9.15 | 8.84 | 9.14 | 9.14 | 2.35% | 20,203,700 |
| Sep 15, 2026 | 9.01 | 9.07 | 8.89 | 8.93 | 8.93 | -0.89% | 13,412,300 |
| Sep 14, 2026 | 8.90 | 9.13 | 8.82 | 9.01 | 9.01 | 0.33% | 17,482,916 |
| Sep 11, 2026 | 9.00 | 9.14 | 8.76 | 8.98 | 8.98 | -1.64% | 28,921,300 |
| Sep 10, 2026 | 8.99 | 9.31 | 8.92 | 9.13 | 9.13 | 0.77% | 32,657,966 |
| Sep 9, 2026 | 9.01 | 9.23 | 8.97 | 9.06 | 9.06 | 0.67% | 20,467,650 |
| Sep 8, 2026 | 8.99 | 9.05 | 8.91 | 9.00 | 9.00 | 0.45% | 13,702,200 |
| Sep 7, 2026 | 8.92 | 9.01 | 8.87 | 8.96 | 8.96 | 1.01% | 13,364,500 |
| Sep 4, 2026 | 9.07 | 9.16 | 8.81 | 8.87 | 8.87 | -1.88% | 21,923,261 |
| Sep 3, 2026 | 9.07 | 9.14 | 8.96 | 9.04 | 9.04 | - | 13,146,300 |
| Sep 2, 2026 | 9.04 | 9.11 | 8.93 | 9.04 | 9.04 | -0.99% | 14,640,900 |
| Sep 1, 2026 | 9.20 | 9.22 | 9.01 | 9.13 | 9.13 | -1.30% | 18,690,400 |
| Aug 31, 2026 | 9.00 | 9.25 | 8.96 | 9.25 | 9.25 | 1.54% | 17,402,000 |
| Aug 28, 2026 | 9.17 | 9.29 | 9.09 | 9.11 | 9.11 | -0.98% | 13,888,290 |
| Aug 27, 2026 | 9.03 | 9.24 | 8.99 | 9.20 | 9.20 | 2.00% | 16,317,020 |
| Aug 26, 2026 | 9.22 | 9.26 | 8.94 | 9.02 | 9.02 | -1.96% | 16,559,000 |
| Aug 25, 2026 | 9.04 | 9.26 | 8.82 | 9.20 | 9.20 | -0.22% | 21,781,700 |
| Aug 24, 2026 | 9.40 | 9.45 | 9.03 | 9.22 | 9.22 | -2.54% | 15,351,615 |
| Aug 21, 2026 | 9.43 | 9.52 | 9.19 | 9.46 | 9.46 | 0.11% | 13,318,215 |
| Aug 20, 2026 | 9.55 | 9.64 | 9.40 | 9.45 | 9.45 | 0.11% | 15,352,200 |
| Aug 19, 2026 | 9.89 | 9.92 | 9.39 | 9.44 | 9.44 | -6.35% | 27,555,048 |
| Aug 18, 2026 | 10.16 | 10.19 | 9.98 | 10.08 | 10.08 | -0.88% | 20,016,598 |
| Aug 17, 2026 | 10.14 | 10.17 | 9.91 | 10.17 | 10.17 | 1.70% | 23,333,200 |
| Aug 14, 2026 | 9.88 | 10.04 | 9.74 | 10.00 | 10.00 | 2.67% | 23,819,210 |
| Aug 13, 2026 | 10.11 | 10.14 | 9.73 | 9.74 | 9.74 | -2.99% | 32,284,653 |
| Aug 12, 2026 | 9.86 | 10.09 | 9.84 | 10.04 | 10.04 | 2.34% | 31,514,294 |
| Aug 11, 2026 | 9.78 | 10.08 | 9.72 | 9.81 | 9.81 | 0.31% | 35,498,450 |
| Aug 10, 2026 | 9.68 | 9.85 | 9.51 | 9.78 | 9.78 | 1.03% | 26,706,502 |
| Aug 7, 2026 | 9.54 | 9.74 | 9.38 | 9.68 | 9.68 | 1.57% | 29,388,352 |