Zhejiang Yilida Ventilator Co.,Ltd. (SHE:002686)
China · Delayed Price · Currency is CNY 5.64
-0.11 (-1.91%)
Jun 18, 2026, 12:49 PM CST
SHE:002686 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.88 | 5.88 | 5.58 | 5.67 | - | -1.39% | 5,239,900 |
| Jun 17, 2026 | 5.96 | 5.96 | 5.72 | 5.75 | 5.75 | -3.52% | 9,168,200 |
| Jun 16, 2026 | 5.91 | 5.98 | 5.76 | 5.96 | 5.96 | 0.17% | 10,410,500 |
| Jun 15, 2026 | 5.94 | 6.03 | 5.88 | 5.95 | 5.95 | 0.85% | 7,552,100 |
| Jun 12, 2026 | 5.88 | 5.98 | 5.81 | 5.90 | 5.90 | 0.68% | 7,476,593 |
| Jun 11, 2026 | 5.87 | 5.92 | 5.73 | 5.86 | 5.86 | -1.01% | 8,278,000 |
| Jun 10, 2026 | 6.12 | 6.12 | 5.81 | 5.92 | 5.92 | -3.74% | 9,967,400 |
| Jun 9, 2026 | 6.09 | 6.16 | 5.97 | 6.15 | 6.15 | 2.16% | 7,470,100 |
| Jun 8, 2026 | 6.09 | 6.26 | 5.95 | 6.02 | 6.02 | -2.90% | 10,596,178 |
| Jun 5, 2026 | 6.16 | 6.28 | 6.05 | 6.20 | 6.20 | 0.65% | 9,713,500 |
| Jun 4, 2026 | 6.30 | 6.40 | 6.10 | 6.16 | 6.16 | -2.53% | 10,926,600 |
| Jun 3, 2026 | 6.32 | 6.36 | 6.24 | 6.32 | 6.32 | - | 8,241,600 |
| Jun 2, 2026 | 6.51 | 6.52 | 6.20 | 6.32 | 6.32 | -2.77% | 10,457,950 |
| Jun 1, 2026 | 6.33 | 6.54 | 6.30 | 6.50 | 6.50 | 2.69% | 11,992,000 |
| May 29, 2026 | 6.70 | 6.75 | 6.30 | 6.33 | 6.33 | -5.80% | 15,225,700 |
| 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 |