Zhejiang Yilida Ventilator Co.,Ltd. (SHE:002686)
China · Delayed Price · Currency is CNY 6.19
+0.38 (6.54%)
Jul 31, 2026, 3:04 PM CST
SHE:002686 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.98 | 6.39 | 5.90 | 6.19 | 6.19 | 6.54% | 62,799,750 |
| Jul 30, 2026 | 5.55 | 5.81 | 5.55 | 5.81 | 5.81 | 10.04% | 20,657,200 |
| Jul 29, 2026 | 5.17 | 5.31 | 5.17 | 5.28 | 5.28 | 1.73% | 5,977,500 |
| Jul 28, 2026 | 5.19 | 5.26 | 5.14 | 5.19 | 5.19 | - | 5,187,300 |
| Jul 27, 2026 | 5.07 | 5.22 | 5.04 | 5.19 | 5.19 | 2.57% | 6,078,000 |
| Jul 24, 2026 | 5.16 | 5.21 | 5.06 | 5.06 | 5.06 | -2.88% | 4,873,600 |
| Jul 23, 2026 | 5.15 | 5.22 | 5.09 | 5.21 | 5.21 | 1.56% | 6,346,150 |
| Jul 22, 2026 | 5.20 | 5.26 | 5.10 | 5.13 | 5.13 | -2.29% | 9,430,000 |
| Jul 21, 2026 | 5.20 | 5.28 | 4.94 | 5.25 | 5.25 | 0.96% | 13,007,000 |
| Jul 20, 2026 | 5.54 | 5.57 | 5.13 | 5.20 | 5.20 | -4.76% | 13,558,500 |
| Jul 17, 2026 | 5.59 | 5.74 | 5.43 | 5.46 | 5.46 | -3.19% | 10,924,550 |
| Jul 16, 2026 | 5.40 | 5.75 | 5.30 | 5.64 | 5.64 | 4.44% | 17,388,750 |
| Jul 15, 2026 | 5.40 | 5.57 | 5.35 | 5.40 | 5.40 | -1.82% | 11,290,820 |
| Jul 14, 2026 | 5.49 | 5.67 | 5.32 | 5.50 | 5.50 | - | 14,155,300 |
| Jul 13, 2026 | 5.31 | 5.75 | 5.26 | 5.50 | 5.50 | 3.38% | 20,110,680 |
| Jul 10, 2026 | 5.26 | 5.47 | 5.26 | 5.32 | 5.32 | 0.19% | 8,659,003 |
| Jul 9, 2026 | 5.46 | 5.52 | 5.16 | 5.33 | 5.31 | -2.56% | 11,574,900 |
| Jul 8, 2026 | 5.27 | 5.53 | 5.19 | 5.47 | 5.45 | 3.40% | 12,463,000 |
| Jul 7, 2026 | 5.41 | 5.44 | 5.19 | 5.29 | 5.27 | -2.58% | 8,894,600 |
| Jul 6, 2026 | 5.50 | 5.53 | 5.39 | 5.43 | 5.41 | -0.91% | 10,234,503 |
| Jul 3, 2026 | 5.37 | 5.55 | 5.28 | 5.48 | 5.46 | 3.79% | 15,117,628 |
| Jul 2, 2026 | 5.20 | 5.54 | 5.15 | 5.28 | 5.26 | 1.54% | 15,828,150 |
| Jul 1, 2026 | 5.15 | 5.30 | 5.12 | 5.20 | 5.18 | 0.97% | 10,803,200 |
| Jun 30, 2026 | 5.08 | 5.20 | 5.04 | 5.15 | 5.13 | 0.59% | 9,216,000 |
| Jun 29, 2026 | 5.14 | 5.19 | 4.93 | 5.12 | 5.10 | -0.58% | 12,743,500 |
| Jun 26, 2026 | 5.28 | 5.29 | 5.06 | 5.15 | 5.13 | -2.46% | 12,101,640 |
| Jun 25, 2026 | 5.49 | 5.50 | 5.24 | 5.28 | 5.26 | -3.83% | 13,060,700 |
| Jun 24, 2026 | 5.73 | 5.73 | 5.45 | 5.49 | 5.47 | -4.19% | 9,211,245 |
| Jun 23, 2026 | 5.63 | 5.87 | 5.60 | 5.73 | 5.71 | 1.42% | 8,931,600 |
| Jun 22, 2026 | 5.60 | 5.67 | 5.38 | 5.65 | 5.63 | -0.18% | 12,435,903 |
| Jun 18, 2026 | 5.72 | 5.75 | 5.58 | 5.66 | 5.64 | -1.57% | 8,480,900 |
| Jun 17, 2026 | 5.96 | 5.96 | 5.72 | 5.75 | 5.73 | -3.52% | 9,168,200 |
| Jun 16, 2026 | 5.91 | 5.98 | 5.76 | 5.96 | 5.94 | 0.17% | 10,410,500 |
| Jun 15, 2026 | 5.94 | 6.03 | 5.88 | 5.95 | 5.93 | 0.85% | 7,552,100 |
| Jun 12, 2026 | 5.88 | 5.98 | 5.81 | 5.90 | 5.88 | 0.68% | 7,476,593 |
| Jun 11, 2026 | 5.87 | 5.92 | 5.73 | 5.86 | 5.84 | -1.01% | 8,278,000 |
| Jun 10, 2026 | 6.12 | 6.12 | 5.81 | 5.92 | 5.90 | -3.74% | 9,967,400 |
| Jun 9, 2026 | 6.09 | 6.16 | 5.97 | 6.15 | 6.13 | 2.16% | 7,470,100 |
| Jun 8, 2026 | 6.09 | 6.26 | 5.95 | 6.02 | 6.00 | -2.90% | 10,596,178 |
| Jun 5, 2026 | 6.16 | 6.28 | 6.05 | 6.20 | 6.18 | 0.65% | 9,713,500 |
| Jun 4, 2026 | 6.30 | 6.40 | 6.10 | 6.16 | 6.14 | -2.53% | 10,926,600 |
| Jun 3, 2026 | 6.32 | 6.36 | 6.24 | 6.32 | 6.30 | - | 8,241,600 |
| Jun 2, 2026 | 6.51 | 6.52 | 6.20 | 6.32 | 6.30 | -2.77% | 10,457,950 |
| Jun 1, 2026 | 6.33 | 6.54 | 6.30 | 6.50 | 6.48 | 2.69% | 11,992,000 |
| May 29, 2026 | 6.70 | 6.75 | 6.30 | 6.33 | 6.31 | -5.80% | 15,225,700 |
| May 28, 2026 | 6.60 | 6.78 | 6.54 | 6.72 | 6.69 | 1.82% | 10,567,700 |
| May 27, 2026 | 6.79 | 6.85 | 6.52 | 6.60 | 6.58 | -2.94% | 12,718,500 |
| May 26, 2026 | 6.96 | 6.97 | 6.66 | 6.80 | 6.77 | -3.13% | 14,423,500 |
| May 25, 2026 | 7.19 | 7.22 | 6.94 | 7.02 | 6.99 | -1.82% | 15,008,500 |
| May 22, 2026 | 6.93 | 7.20 | 6.80 | 7.15 | 7.12 | 3.92% | 19,111,400 |