Zhejiang Youpon Integrated Ceiling Co.,Ltd. (SHE:002718)
China · Delayed Price · Currency is CNY 30.40
+0.06 (0.20%)
Nov 26, 2025, 3:04 PM CST
SHE:002718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 31.99 | 31.99 | 30.02 | 30.89 | - | 1.81% | 666,900 |
| Nov 25, 2025 | 29.65 | 30.64 | 29.46 | 30.34 | 30.34 | 3.02% | 2,276,495 |
| Nov 24, 2025 | 30.00 | 30.69 | 28.27 | 29.45 | 29.45 | -1.93% | 2,729,200 |
| Nov 21, 2025 | 31.99 | 32.45 | 29.80 | 30.03 | 30.03 | -6.39% | 3,136,579 |
| Nov 20, 2025 | 31.62 | 33.16 | 30.88 | 32.08 | 32.08 | 1.52% | 3,568,064 |
| Nov 19, 2025 | 33.00 | 33.03 | 29.73 | 31.60 | 31.60 | -3.28% | 6,883,587 |
| Nov 18, 2025 | 30.50 | 33.52 | 30.10 | 32.67 | 32.67 | 7.22% | 5,939,616 |
| Nov 17, 2025 | 29.19 | 30.79 | 28.00 | 30.47 | 30.47 | 5.07% | 4,663,023 |
| Nov 14, 2025 | 29.10 | 29.44 | 28.60 | 29.00 | 29.00 | -0.75% | 2,694,855 |
| Nov 13, 2025 | 29.56 | 29.70 | 28.82 | 29.22 | 29.22 | -1.65% | 3,256,130 |
| Nov 12, 2025 | 29.22 | 30.03 | 28.67 | 29.71 | 29.71 | 1.54% | 6,524,564 |
| Nov 11, 2025 | 26.62 | 29.26 | 26.61 | 29.26 | 29.26 | 10.00% | 3,938,856 |
| Nov 10, 2025 | 28.05 | 28.43 | 26.46 | 26.60 | 26.60 | -5.57% | 3,819,340 |
| Nov 7, 2025 | 27.78 | 29.18 | 27.11 | 28.17 | 28.17 | 1.33% | 4,151,240 |
| Nov 6, 2025 | 27.26 | 27.94 | 26.43 | 27.80 | 27.80 | 1.76% | 2,908,952 |
| Nov 5, 2025 | 27.00 | 28.17 | 26.50 | 27.32 | 27.32 | -0.62% | 3,306,506 |
| Nov 4, 2025 | 26.57 | 28.84 | 26.50 | 27.49 | 27.49 | 1.97% | 5,490,011 |
| Nov 3, 2025 | 25.10 | 27.20 | 25.10 | 26.96 | 26.96 | 7.24% | 4,151,640 |
| Oct 31, 2025 | 24.63 | 25.16 | 24.10 | 25.14 | 25.14 | 3.24% | 1,938,050 |
| Oct 30, 2025 | 24.60 | 24.85 | 24.15 | 24.35 | 24.35 | -0.29% | 1,750,650 |
| Oct 29, 2025 | 24.60 | 24.78 | 24.03 | 24.42 | 24.42 | -1.17% | 1,258,940 |
| Oct 28, 2025 | 24.15 | 24.85 | 23.95 | 24.71 | 24.71 | 1.27% | 2,957,944 |
| Oct 27, 2025 | 26.47 | 26.47 | 24.13 | 24.40 | 24.40 | -6.94% | 5,721,684 |
| Oct 24, 2025 | 26.00 | 27.00 | 25.71 | 26.22 | 26.22 | 0.85% | 2,431,950 |
| Oct 23, 2025 | 24.99 | 26.79 | 24.80 | 26.00 | 26.00 | 4.04% | 3,989,700 |
| Oct 22, 2025 | 24.75 | 25.58 | 24.20 | 24.99 | 24.99 | 1.05% | 2,778,694 |
| Oct 21, 2025 | 23.86 | 24.78 | 23.73 | 24.73 | 24.73 | 3.86% | 2,455,150 |
| Oct 20, 2025 | 24.24 | 24.49 | 23.29 | 23.81 | 23.81 | -1.49% | 2,670,600 |
| Oct 17, 2025 | 24.49 | 24.80 | 23.59 | 24.17 | 24.17 | -1.35% | 2,706,071 |
| Oct 16, 2025 | 24.92 | 26.50 | 24.22 | 24.50 | 24.50 | 1.32% | 4,180,300 |
| Oct 15, 2025 | 22.82 | 24.35 | 22.44 | 24.18 | 24.18 | 6.01% | 3,321,544 |
| Oct 14, 2025 | 24.18 | 24.26 | 22.54 | 22.81 | 22.81 | -5.23% | 3,311,794 |
| Oct 13, 2025 | 22.66 | 24.56 | 22.66 | 24.07 | 24.07 | -1.27% | 2,994,080 |
| Oct 10, 2025 | 24.42 | 25.15 | 23.94 | 24.38 | 24.38 | -0.04% | 3,376,319 |
| Oct 9, 2025 | 24.71 | 24.86 | 23.29 | 24.39 | 24.39 | 1.16% | 3,780,800 |
| Sep 30, 2025 | 25.28 | 25.29 | 23.92 | 24.11 | 24.11 | -1.03% | 3,198,104 |
| 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% | 6,329,904 |
| 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% | 7,722,650 |
| Sep 22, 2025 | 23.85 | 26.77 | 23.02 | 26.77 | 26.77 | 9.98% | 6,295,116 |
| 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% | 7,825,653 |
| Sep 17, 2025 | 22.01 | 24.18 | 21.58 | 23.36 | 23.36 | 6.23% | 12,717,010 |
| Sep 16, 2025 | 19.88 | 21.99 | 19.52 | 21.99 | 21.99 | 10.01% | 7,199,153 |
| Sep 15, 2025 | 21.41 | 21.50 | 19.45 | 19.99 | 19.99 | -5.66% | 10,278,690 |
| Sep 12, 2025 | 19.26 | 21.19 | 19.00 | 21.19 | 21.19 | 10.02% | 5,247,970 |
| Sep 11, 2025 | 19.12 | 19.41 | 18.72 | 19.26 | 19.26 | 1.21% | 1,460,002 |
| Sep 10, 2025 | 19.02 | 19.40 | 18.96 | 19.03 | 19.03 | 0.05% | 1,276,580 |