Zhejiang Yilida Ventilator Co.,Ltd. (SHE:002686)
China · Delayed Price · Currency is CNY 5.42
-0.05 (-0.91%)
Nov 3, 2026, 3:04 PM CST
SHE:002686 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.53 | 5.56 | 5.37 | 5.42 | 5.42 | -0.91% | 5,858,800 |
| Nov 2, 2026 | 5.32 | 5.48 | 5.20 | 5.47 | 5.47 | 3.01% | 8,608,200 |
| Oct 30, 2026 | 5.53 | 5.60 | 5.30 | 5.31 | 5.31 | -4.15% | 9,414,200 |
| Oct 29, 2026 | 5.68 | 5.76 | 5.53 | 5.54 | 5.54 | -3.48% | 7,084,600 |
| Oct 28, 2026 | 5.65 | 5.81 | 5.58 | 5.74 | 5.74 | 1.95% | 7,471,600 |
| Oct 27, 2026 | 5.82 | 5.90 | 5.63 | 5.63 | 5.63 | -3.26% | 7,169,400 |
| Oct 26, 2026 | 5.88 | 5.94 | 5.79 | 5.82 | 5.82 | -1.36% | 5,445,200 |
| Oct 23, 2026 | 5.76 | 5.92 | 5.44 | 5.90 | 5.90 | 1.55% | 12,724,099 |
| Oct 22, 2026 | 5.98 | 6.05 | 5.78 | 5.81 | 5.81 | -3.65% | 6,762,300 |
| Oct 21, 2026 | 6.00 | 6.04 | 5.93 | 6.03 | 6.03 | 1.69% | 6,141,500 |
| Oct 20, 2026 | 5.84 | 6.00 | 5.78 | 5.93 | 5.93 | 1.89% | 7,178,500 |
| Oct 19, 2026 | 5.92 | 5.97 | 5.68 | 5.82 | 5.82 | -1.69% | 10,958,200 |
| Oct 16, 2026 | 6.03 | 6.10 | 5.86 | 5.92 | 5.92 | -0.84% | 9,045,300 |
| Oct 15, 2026 | 5.97 | 6.23 | 5.91 | 5.97 | 5.97 | -2.29% | 9,878,950 |
| Oct 14, 2026 | 6.17 | 6.30 | 6.07 | 6.11 | 6.11 | -1.45% | 7,449,600 |
| Oct 13, 2026 | 6.13 | 6.26 | 6.02 | 6.20 | 6.20 | 0.65% | 8,578,197 |
| Oct 12, 2026 | 6.36 | 6.36 | 6.12 | 6.16 | 6.16 | -3.30% | 7,843,700 |
| Oct 9, 2026 | 6.24 | 6.37 | 6.10 | 6.37 | 6.37 | 1.76% | 11,562,800 |
| Oct 8, 2026 | 6.09 | 6.27 | 6.02 | 6.26 | 6.26 | 2.96% | 10,447,690 |
| Sep 30, 2026 | 6.25 | 6.26 | 6.08 | 6.08 | 6.08 | -1.94% | 7,819,900 |
| Sep 29, 2026 | 6.18 | 6.29 | 6.18 | 6.20 | 6.20 | -0.48% | 6,785,400 |
| Sep 28, 2026 | 6.22 | 6.26 | 6.10 | 6.23 | 6.23 | 0.32% | 7,132,507 |
| Sep 24, 2026 | 6.15 | 6.42 | 6.13 | 6.21 | 6.21 | 0.65% | 8,991,800 |
| Sep 23, 2026 | 6.28 | 6.36 | 6.16 | 6.17 | 6.17 | -1.91% | 6,866,300 |
| Sep 22, 2026 | 6.30 | 6.34 | 6.22 | 6.29 | 6.29 | 0.32% | 7,176,300 |
| Sep 21, 2026 | 6.22 | 6.29 | 6.18 | 6.27 | 6.27 | 0.80% | 7,147,100 |
| Sep 18, 2026 | 6.24 | 6.29 | 6.18 | 6.22 | 6.22 | -0.16% | 7,198,600 |
| Sep 17, 2026 | 6.15 | 6.24 | 6.08 | 6.23 | 6.23 | 0.65% | 7,854,600 |
| Sep 16, 2026 | 6.11 | 6.23 | 6.01 | 6.19 | 6.19 | 1.81% | 8,165,603 |
| Sep 15, 2026 | 6.22 | 6.25 | 6.08 | 6.08 | 6.08 | -2.09% | 7,134,600 |
| Sep 14, 2026 | 6.24 | 6.31 | 6.19 | 6.21 | 6.21 | -0.80% | 7,466,314 |
| Sep 11, 2026 | 6.40 | 6.47 | 6.24 | 6.26 | 6.26 | -3.54% | 12,327,300 |
| Sep 10, 2026 | 6.50 | 6.53 | 6.35 | 6.49 | 6.49 | 0.62% | 14,485,800 |
| Sep 9, 2026 | 6.53 | 6.55 | 6.38 | 6.45 | 6.45 | -1.53% | 9,582,200 |
| Sep 8, 2026 | 6.54 | 6.55 | 6.46 | 6.55 | 6.55 | - | 10,165,300 |
| Sep 7, 2026 | 6.54 | 6.62 | 6.44 | 6.55 | 6.55 | 0.15% | 12,071,211 |
| Sep 4, 2026 | 6.67 | 6.76 | 6.50 | 6.54 | 6.54 | -2.10% | 16,475,400 |
| Sep 3, 2026 | 6.83 | 6.90 | 6.62 | 6.68 | 6.68 | -1.62% | 17,309,600 |
| Sep 2, 2026 | 6.80 | 6.87 | 6.74 | 6.79 | 6.79 | -1.74% | 17,560,500 |
| Sep 1, 2026 | 6.75 | 6.91 | 6.74 | 6.91 | 6.91 | 1.62% | 26,467,200 |
| Aug 31, 2026 | 6.70 | 6.87 | 6.64 | 6.80 | 6.80 | 1.49% | 34,898,500 |
| Aug 28, 2026 | 6.83 | 6.89 | 6.67 | 6.70 | 6.70 | -3.18% | 48,973,900 |
| Aug 27, 2026 | 6.98 | 7.20 | 6.84 | 6.92 | 6.92 | -1.98% | 67,459,440 |
| Aug 26, 2026 | 7.33 | 7.50 | 7.04 | 7.06 | 7.06 | 3.52% | 93,776,125 |
| Aug 25, 2026 | 6.11 | 6.82 | 6.05 | 6.82 | 6.82 | 10.00% | 38,304,090 |
| Aug 24, 2026 | 6.59 | 6.60 | 6.12 | 6.20 | 6.20 | -7.74% | 42,036,403 |
| Aug 21, 2026 | 6.25 | 6.72 | 6.25 | 6.72 | 6.72 | 9.98% | 35,623,817 |
| Aug 20, 2026 | 6.05 | 6.15 | 5.98 | 6.11 | 6.11 | 0.66% | 10,670,000 |
| Aug 19, 2026 | 6.06 | 6.17 | 5.98 | 6.07 | 6.07 | 0.17% | 13,145,000 |
| Aug 18, 2026 | 6.16 | 6.19 | 6.05 | 6.06 | 6.06 | -2.42% | 13,179,000 |