Zhejiang Youpon Integrated Ceiling Co.,Ltd. (SHE:002718)
China · Delayed Price · Currency is CNY 18.26
+0.23 (1.28%)
Aug 12, 2025, 2:45 PM CST
SHE:002718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 18.05 | 18.41 | 18.05 | 18.28 | 18.28 | 1.39% | 1,434,750 |
| Aug 11, 2025 | 17.85 | 18.19 | 17.74 | 18.03 | 18.03 | 0.73% | 1,356,140 |
| Aug 8, 2025 | 17.80 | 17.95 | 17.40 | 17.90 | 17.90 | 1.19% | 1,409,690 |
| Aug 7, 2025 | 17.92 | 18.10 | 17.66 | 17.69 | 17.69 | -1.23% | 1,802,000 |
| Aug 6, 2025 | 17.79 | 18.18 | 17.67 | 17.91 | 17.91 | 1.24% | 1,847,800 |
| Aug 5, 2025 | 17.98 | 18.09 | 17.41 | 17.69 | 17.69 | 0.23% | 1,984,632 |
| Aug 4, 2025 | 17.01 | 17.95 | 16.66 | 17.65 | 17.65 | 3.70% | 3,436,950 |
| Aug 1, 2025 | 16.61 | 17.03 | 16.60 | 17.02 | 17.02 | 2.22% | 1,658,100 |
| Jul 31, 2025 | 16.87 | 17.05 | 16.57 | 16.65 | 16.65 | -1.25% | 1,231,300 |
| Jul 30, 2025 | 17.00 | 17.07 | 16.61 | 16.86 | 16.86 | -1.00% | 1,444,100 |
| Jul 29, 2025 | 16.97 | 17.14 | 16.71 | 17.03 | 17.03 | -0.18% | 2,005,300 |
| Jul 28, 2025 | 16.90 | 17.19 | 16.75 | 17.06 | 17.06 | 0.95% | 2,194,000 |
| Jul 25, 2025 | 16.64 | 16.98 | 16.38 | 16.90 | 16.90 | 2.05% | 1,814,177 |
| Jul 24, 2025 | 16.57 | 16.84 | 16.45 | 16.56 | 16.56 | 0.24% | 1,581,600 |
| Jul 23, 2025 | 16.59 | 16.86 | 16.34 | 16.52 | 16.52 | 0.12% | 1,810,100 |
| Jul 22, 2025 | 16.80 | 17.08 | 16.45 | 16.50 | 16.50 | -2.31% | 2,157,182 |
| Jul 21, 2025 | 16.13 | 17.09 | 16.02 | 16.89 | 16.89 | 4.39% | 2,921,600 |
| Jul 18, 2025 | 16.15 | 16.27 | 16.08 | 16.18 | 16.18 | 0.31% | 1,057,459 |
| Jul 17, 2025 | 16.32 | 16.32 | 16.08 | 16.13 | 16.13 | -0.62% | 1,089,200 |
| Jul 16, 2025 | 16.09 | 16.34 | 15.93 | 16.23 | 16.23 | 0.56% | 1,757,700 |
| Jul 15, 2025 | 16.31 | 16.50 | 15.91 | 16.14 | 16.14 | -0.68% | 2,087,900 |
| Jul 14, 2025 | 16.00 | 16.42 | 15.84 | 16.25 | 16.25 | 1.56% | 2,058,170 |
| Jul 11, 2025 | 16.14 | 16.43 | 15.91 | 16.00 | 16.00 | 0.31% | 1,970,540 |
| Jul 10, 2025 | 16.11 | 16.24 | 15.82 | 15.95 | 15.95 | -1.48% | 1,659,550 |
| Jul 9, 2025 | 15.84 | 16.45 | 15.76 | 16.19 | 16.19 | 2.79% | 3,598,000 |
| Jul 8, 2025 | 15.86 | 15.99 | 15.72 | 15.75 | 15.75 | -0.82% | 1,543,400 |
| Jul 7, 2025 | 15.39 | 15.88 | 15.15 | 15.88 | 15.88 | 2.58% | 1,765,150 |
| Jul 4, 2025 | 15.70 | 15.81 | 15.40 | 15.48 | 15.48 | -1.40% | 1,318,309 |
| Jul 3, 2025 | 15.67 | 15.84 | 15.56 | 15.70 | 15.70 | 0.64% | 1,252,480 |
| Jul 2, 2025 | 15.61 | 15.67 | 15.41 | 15.60 | 15.60 | 0.13% | 1,592,450 |
| Jul 1, 2025 | 15.75 | 16.00 | 15.40 | 15.58 | 15.58 | -1.64% | 2,046,930 |
| Jun 30, 2025 | 15.55 | 15.93 | 15.42 | 15.84 | 15.84 | 2.33% | 2,207,150 |
| Jun 27, 2025 | 15.40 | 15.63 | 15.38 | 15.48 | 15.48 | 0.45% | 1,310,350 |
| Jun 26, 2025 | 15.67 | 15.74 | 15.23 | 15.41 | 15.41 | -1.60% | 1,560,560 |
| Jun 25, 2025 | 15.50 | 15.80 | 15.33 | 15.66 | 15.66 | 1.95% | 2,383,000 |
| Jun 24, 2025 | 14.88 | 15.48 | 14.77 | 15.36 | 15.36 | 3.99% | 3,124,580 |
| Jun 23, 2025 | 14.38 | 14.85 | 14.14 | 14.77 | 14.77 | 3.00% | 2,284,850 |
| Jun 20, 2025 | 14.49 | 14.80 | 14.28 | 14.34 | 14.34 | -1.04% | 1,590,700 |
| Jun 19, 2025 | 14.99 | 14.99 | 14.40 | 14.49 | 14.49 | -2.42% | 1,824,650 |
| Jun 18, 2025 | 15.22 | 15.27 | 14.70 | 14.85 | 14.85 | -2.04% | 2,329,550 |
| Jun 17, 2025 | 15.48 | 15.89 | 15.01 | 15.16 | 15.16 | -1.75% | 3,037,300 |
| Jun 16, 2025 | 14.85 | 15.75 | 14.75 | 15.43 | 15.43 | 4.33% | 4,399,700 |
| Jun 13, 2025 | 15.06 | 15.20 | 14.70 | 14.79 | 14.79 | -2.31% | 1,528,200 |
| Jun 12, 2025 | 15.26 | 15.29 | 14.93 | 15.14 | 15.14 | 0.80% | 1,247,250 |
| Jun 11, 2025 | 15.00 | 15.20 | 14.95 | 15.02 | 15.02 | 0.20% | 1,197,700 |
| Jun 10, 2025 | 15.08 | 15.30 | 14.62 | 14.99 | 14.99 | -0.60% | 2,140,500 |
| Jun 9, 2025 | 15.25 | 15.25 | 14.90 | 15.08 | 15.08 | -0.79% | 1,769,200 |
| Jun 6, 2025 | 15.00 | 15.22 | 14.86 | 15.20 | 15.20 | 1.54% | 1,745,099 |
| Jun 5, 2025 | 15.22 | 15.25 | 14.93 | 14.97 | 14.97 | -0.73% | 1,221,100 |
| Jun 4, 2025 | 14.87 | 15.13 | 14.85 | 15.08 | 15.08 | 1.48% | 1,610,100 |