Zhejiang Youpon Integrated Ceiling Co.,Ltd. (SHE:002718)
China · Delayed Price · Currency is CNY 24.11
-0.25 (-1.03%)
Sep 30, 2025, 3:04 PM CST
SHE:002718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.28 | 25.29 | 23.92 | 24.11 | 24.11 | -1.03% | 3,230,304 |
| Sep 29, 2025 | 25.50 | 25.58 | 24.10 | 24.36 | 24.36 | -3.37% | 3,730,604 |
| Sep 26, 2025 | 25.00 | 25.66 | 24.10 | 25.21 | 25.21 | 1.29% | 5,298,750 |
| Sep 25, 2025 | 26.93 | 26.98 | 24.50 | 24.89 | 24.89 | -7.58% | 6,438,104 |
| Sep 24, 2025 | 25.85 | 27.37 | 25.21 | 26.93 | 26.93 | 4.18% | 5,905,265 |
| Sep 23, 2025 | 27.05 | 27.22 | 24.95 | 25.85 | 25.85 | -3.44% | 7,848,450 |
| Sep 22, 2025 | 23.85 | 26.77 | 23.02 | 26.77 | 26.77 | 9.98% | 6,316,216 |
| Sep 19, 2025 | 22.44 | 25.47 | 22.44 | 24.34 | 24.34 | 5.14% | 7,535,338 |
| Sep 18, 2025 | 23.15 | 23.67 | 22.05 | 23.15 | 23.15 | -0.90% | 7,912,553 |
| Sep 17, 2025 | 22.01 | 24.18 | 21.58 | 23.36 | 23.36 | 6.23% | 12,717,019 |
| Sep 16, 2025 | 19.88 | 21.99 | 19.52 | 21.99 | 21.99 | 10.01% | 7,250,049 |
| Sep 15, 2025 | 21.41 | 21.50 | 19.45 | 19.99 | 19.99 | -5.66% | 10,406,892 |
| Sep 12, 2025 | 19.26 | 21.19 | 19.00 | 21.19 | 21.19 | 10.02% | 5,285,570 |
| Sep 11, 2025 | 19.12 | 19.41 | 18.72 | 19.26 | 19.26 | 1.21% | 1,473,502 |
| Sep 10, 2025 | 19.02 | 19.40 | 18.96 | 19.03 | 19.03 | 0.05% | 1,276,580 |
| Sep 9, 2025 | 19.08 | 19.48 | 18.91 | 19.02 | 19.02 | -0.31% | 1,990,953 |
| Sep 8, 2025 | 18.20 | 19.18 | 18.16 | 19.08 | 19.08 | 4.84% | 2,374,585 |
| Sep 5, 2025 | 18.00 | 18.35 | 17.72 | 18.20 | 18.20 | 1.51% | 1,577,100 |
| Sep 4, 2025 | 17.60 | 18.34 | 17.41 | 17.93 | 17.93 | 0.90% | 2,171,135 |
| Sep 3, 2025 | 18.35 | 18.63 | 17.57 | 17.77 | 17.77 | -2.63% | 1,306,100 |
| Sep 2, 2025 | 18.40 | 18.47 | 17.77 | 18.25 | 18.25 | -0.92% | 1,917,862 |
| Sep 1, 2025 | 18.10 | 18.64 | 18.00 | 18.42 | 18.42 | 2.85% | 2,346,800 |
| Aug 29, 2025 | 18.15 | 18.43 | 17.88 | 17.91 | 17.91 | -1.21% | 1,853,200 |
| Aug 28, 2025 | 19.40 | 19.50 | 17.33 | 18.13 | 18.13 | -1.73% | 3,766,571 |
| Aug 27, 2025 | 19.10 | 19.25 | 18.31 | 18.45 | 18.45 | -3.40% | 2,334,506 |
| Aug 26, 2025 | 19.40 | 19.43 | 18.99 | 19.10 | 19.10 | -1.39% | 2,201,550 |
| Aug 25, 2025 | 19.57 | 19.94 | 19.02 | 19.37 | 19.37 | -1.48% | 3,785,792 |
| Aug 22, 2025 | 18.93 | 20.29 | 18.69 | 19.66 | 19.66 | 3.04% | 4,718,183 |
| Aug 21, 2025 | 18.67 | 19.65 | 18.66 | 19.08 | 19.08 | 2.20% | 2,753,800 |
| Aug 20, 2025 | 18.49 | 18.76 | 18.19 | 18.67 | 18.67 | 0.92% | 1,665,422 |
| Aug 19, 2025 | 17.82 | 18.54 | 17.75 | 18.50 | 18.50 | 3.82% | 2,299,680 |
| Aug 18, 2025 | 17.98 | 18.15 | 17.70 | 17.82 | 17.82 | 0.79% | 1,651,700 |
| Aug 15, 2025 | 17.98 | 18.06 | 17.59 | 17.68 | 17.68 | -1.56% | 1,678,200 |
| Aug 14, 2025 | 18.49 | 18.49 | 17.92 | 17.96 | 17.96 | -2.23% | 1,295,140 |
| Aug 13, 2025 | 18.30 | 18.50 | 18.10 | 18.37 | 18.37 | 0.49% | 1,302,600 |
| 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 |