Zhejiang Yilida Ventilator Co.,Ltd. (SHE:002686)
China · Delayed Price · Currency is CNY 6.72
+0.12 (1.82%)
May 28, 2026, 3:04 PM CST
SHE:002686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.60 | 6.78 | 6.54 | 6.72 | 6.72 | 1.82% | 10,567,700 |
| May 27, 2026 | 6.79 | 6.85 | 6.52 | 6.60 | 6.60 | -2.94% | 12,718,500 |
| May 26, 2026 | 6.96 | 6.97 | 6.66 | 6.80 | 6.80 | -3.13% | 14,423,500 |
| May 25, 2026 | 7.19 | 7.22 | 6.94 | 7.02 | 7.02 | -1.82% | 15,008,500 |
| May 22, 2026 | 6.93 | 7.20 | 6.80 | 7.15 | 7.15 | 3.92% | 19,111,400 |
| May 21, 2026 | 7.37 | 7.55 | 6.84 | 6.88 | 6.88 | -6.65% | 29,407,000 |
| May 20, 2026 | 7.64 | 7.64 | 7.32 | 7.37 | 7.37 | -3.53% | 19,219,900 |
| May 19, 2026 | 7.73 | 7.78 | 7.50 | 7.64 | 7.64 | -0.52% | 16,970,700 |
| May 18, 2026 | 7.85 | 7.87 | 7.57 | 7.68 | 7.68 | -1.92% | 20,168,400 |
| May 15, 2026 | 7.91 | 8.04 | 7.72 | 7.83 | 7.83 | -1.01% | 25,641,700 |
| May 14, 2026 | 8.11 | 8.12 | 7.88 | 7.91 | 7.91 | -2.83% | 24,318,150 |
| May 13, 2026 | 7.80 | 8.25 | 7.72 | 8.14 | 8.14 | 3.83% | 39,198,910 |
| May 12, 2026 | 7.94 | 7.96 | 7.78 | 7.84 | 7.84 | -1.63% | 23,357,050 |
| May 11, 2026 | 7.94 | 8.07 | 7.77 | 7.97 | 7.97 | 1.01% | 27,797,360 |
| May 8, 2026 | 7.78 | 7.98 | 7.62 | 7.89 | 7.89 | 1.41% | 34,664,700 |
| May 7, 2026 | 7.66 | 7.82 | 7.55 | 7.78 | 7.78 | 1.43% | 27,117,100 |
| May 6, 2026 | 7.39 | 7.68 | 7.25 | 7.67 | 7.67 | 3.37% | 23,715,400 |
| Apr 30, 2026 | 7.51 | 7.68 | 7.39 | 7.42 | 7.42 | -1.59% | 21,388,100 |
| Apr 29, 2026 | 7.50 | 7.75 | 7.45 | 7.54 | 7.54 | -0.40% | 25,096,050 |
| Apr 28, 2026 | 7.56 | 7.95 | 7.49 | 7.57 | 7.57 | -1.56% | 32,658,950 |
| Apr 27, 2026 | 7.57 | 7.70 | 7.37 | 7.69 | 7.69 | 1.18% | 30,538,610 |
| Apr 24, 2026 | 7.51 | 7.72 | 7.19 | 7.60 | 7.60 | -2.19% | 41,627,130 |
| Apr 23, 2026 | 8.02 | 8.02 | 7.72 | 7.77 | 7.77 | -2.75% | 29,850,600 |
| Apr 22, 2026 | 8.09 | 8.12 | 7.89 | 7.99 | 7.99 | -1.36% | 39,738,150 |
| Apr 21, 2026 | 8.38 | 8.38 | 8.01 | 8.10 | 8.10 | -4.37% | 70,148,800 |
| Apr 20, 2026 | 7.75 | 8.47 | 7.71 | 8.47 | 8.47 | 10.00% | 38,569,750 |
| Apr 17, 2026 | 7.69 | 7.91 | 7.60 | 7.70 | 7.70 | 1.45% | 48,461,500 |
| Apr 16, 2026 | 7.39 | 7.63 | 7.32 | 7.59 | 7.59 | 2.99% | 46,152,900 |
| Apr 15, 2026 | 7.65 | 7.70 | 7.36 | 7.37 | 7.37 | -2.77% | 55,449,700 |
| Apr 14, 2026 | 6.90 | 7.58 | 6.83 | 7.58 | 7.58 | 10.01% | 37,344,900 |
| Apr 13, 2026 | 6.98 | 7.03 | 6.82 | 6.89 | 6.89 | -2.55% | 27,214,100 |
| Apr 10, 2026 | 7.42 | 7.48 | 7.03 | 7.07 | 7.07 | -4.07% | 37,479,850 |
| Apr 9, 2026 | 7.50 | 7.57 | 7.23 | 7.37 | 7.37 | -3.28% | 36,941,050 |
| Apr 8, 2026 | 7.59 | 7.73 | 7.34 | 7.62 | 7.62 | 1.87% | 61,368,980 |
| Apr 7, 2026 | 7.88 | 7.88 | 7.10 | 7.48 | 7.48 | -5.20% | 84,704,880 |
| Mar 30, 2026 | 7.32 | 7.89 | 7.32 | 7.89 | 7.89 | 10.04% | 34,563,300 |
| Mar 27, 2026 | 7.06 | 7.22 | 7.02 | 7.17 | 7.17 | 1.56% | 12,142,880 |
| Mar 26, 2026 | 7.11 | 7.29 | 7.03 | 7.06 | 7.06 | -0.84% | 12,265,550 |
| Mar 25, 2026 | 6.88 | 7.16 | 6.85 | 7.12 | 7.12 | 3.34% | 13,635,880 |
| Mar 24, 2026 | 6.70 | 6.90 | 6.49 | 6.89 | 6.89 | 5.03% | 16,167,900 |
| Mar 23, 2026 | 6.76 | 7.00 | 6.49 | 6.56 | 6.56 | -6.02% | 21,123,000 |
| Mar 20, 2026 | 7.28 | 7.37 | 6.98 | 6.98 | 6.98 | -2.92% | 19,052,600 |
| Mar 19, 2026 | 7.26 | 7.38 | 7.15 | 7.19 | 7.19 | -2.18% | 20,827,300 |
| Mar 18, 2026 | 7.03 | 7.49 | 6.99 | 7.35 | 7.35 | 5.00% | 37,891,780 |
| Mar 17, 2026 | 7.19 | 7.26 | 6.99 | 7.00 | 7.00 | -2.23% | 9,310,550 |
| Mar 16, 2026 | 7.03 | 7.17 | 6.99 | 7.16 | 7.16 | 1.85% | 11,885,000 |
| Mar 13, 2026 | 7.00 | 7.10 | 6.97 | 7.03 | 7.03 | 0.14% | 7,858,100 |
| Mar 12, 2026 | 7.16 | 7.16 | 7.00 | 7.02 | 7.02 | -2.09% | 9,021,253 |
| Mar 11, 2026 | 7.14 | 7.20 | 7.08 | 7.17 | 7.17 | 0.42% | 8,752,581 |
| Mar 10, 2026 | 7.02 | 7.18 | 6.99 | 7.14 | 7.14 | 1.85% | 11,641,400 |