Zhejiang Youpon Integrated Ceiling Co.,Ltd. (SHE:002718)
China · Delayed Price · Currency is CNY 82.70
-1.82 (-2.15%)
Aug 26, 2026, 3:04 PM CST
SHE:002718 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 84.54 | 85.35 | 82.48 | 82.70 | 82.70 | -2.15% | 927,300 |
| Aug 25, 2026 | 84.54 | 85.26 | 80.88 | 84.52 | 84.52 | -1.32% | 1,141,500 |
| Aug 24, 2026 | 86.67 | 88.02 | 84.00 | 85.65 | 85.65 | -1.17% | 927,000 |
| Aug 21, 2026 | 86.40 | 87.00 | 84.50 | 86.66 | 86.66 | 0.30% | 660,188 |
| Aug 20, 2026 | 87.00 | 87.47 | 84.30 | 86.40 | 86.40 | 0.84% | 707,540 |
| Aug 19, 2026 | 91.40 | 92.21 | 84.35 | 85.68 | 85.68 | -7.50% | 1,719,911 |
| Aug 18, 2026 | 91.17 | 93.47 | 90.60 | 92.63 | 92.63 | 1.59% | 984,850 |
| Aug 17, 2026 | 89.49 | 91.48 | 87.80 | 91.18 | 91.18 | 0.93% | 1,032,334 |
| Aug 14, 2026 | 87.00 | 90.50 | 84.55 | 90.34 | 90.34 | 3.84% | 909,160 |
| Aug 13, 2026 | 90.87 | 92.22 | 86.20 | 87.00 | 87.00 | -3.49% | 1,101,800 |
| Aug 12, 2026 | 85.88 | 91.69 | 85.17 | 90.15 | 90.15 | 4.89% | 1,528,800 |
| Aug 11, 2026 | 86.47 | 87.28 | 84.52 | 85.95 | 85.95 | -0.60% | 781,600 |
| Aug 10, 2026 | 86.98 | 86.99 | 83.66 | 86.47 | 86.47 | -0.32% | 765,900 |
| Aug 7, 2026 | 85.85 | 87.35 | 83.64 | 86.75 | 86.75 | 1.47% | 1,021,300 |
| Aug 6, 2026 | 83.58 | 86.18 | 83.00 | 85.49 | 85.49 | 2.08% | 1,058,200 |
| Aug 5, 2026 | 80.09 | 84.17 | 80.09 | 83.75 | 83.75 | 3.65% | 1,406,700 |
| Aug 4, 2026 | 79.44 | 81.12 | 78.17 | 80.80 | 80.80 | 3.75% | 1,087,150 |
| Aug 3, 2026 | 78.33 | 79.96 | 76.83 | 77.88 | 77.88 | -2.37% | 1,066,900 |
| Jul 31, 2026 | 79.00 | 81.61 | 77.97 | 79.77 | 79.77 | 4.58% | 1,606,200 |
| Jul 30, 2026 | 82.00 | 82.58 | 74.44 | 76.28 | 76.28 | -6.92% | 2,057,166 |
| Jul 29, 2026 | 85.00 | 85.82 | 78.69 | 81.95 | 81.95 | -3.08% | 1,478,350 |
| Jul 28, 2026 | 85.49 | 86.90 | 83.00 | 84.55 | 84.55 | -0.29% | 1,165,100 |
| Jul 27, 2026 | 81.88 | 84.98 | 78.08 | 84.80 | 84.80 | 4.82% | 1,447,650 |
| Jul 24, 2026 | 82.00 | 83.60 | 80.07 | 80.90 | 80.90 | -2.37% | 1,455,900 |
| Jul 23, 2026 | 83.45 | 83.72 | 79.70 | 82.86 | 82.86 | 0.25% | 2,182,650 |
| Jul 22, 2026 | 84.10 | 89.29 | 82.02 | 82.65 | 82.65 | -5.00% | 2,171,760 |
| Jul 21, 2026 | 82.82 | 87.09 | 78.75 | 87.00 | 87.00 | -0.57% | 3,702,087 |
| Jul 20, 2026 | 97.59 | 102.75 | 87.50 | 87.50 | 87.50 | -10.00% | 2,241,067 |
| Jul 17, 2026 | 107.96 | 110.10 | 97.22 | 97.22 | 97.22 | -10.00% | 2,706,281 |
| Jul 16, 2026 | 107.90 | 109.99 | 104.51 | 108.02 | 108.02 | -0.44% | 1,559,623 |
| Jul 15, 2026 | 112.21 | 114.23 | 106.11 | 108.50 | 108.50 | -1.17% | 2,218,981 |
| Jul 14, 2026 | 101.46 | 109.78 | 99.50 | 109.78 | 109.78 | 10.00% | 2,122,865 |
| Jul 13, 2026 | 104.05 | 104.97 | 99.51 | 99.80 | 99.80 | -4.07% | 1,117,717 |
| Jul 10, 2026 | 104.82 | 106.71 | 102.68 | 104.03 | 104.03 | 0.89% | 1,052,600 |
| Jul 9, 2026 | 98.00 | 103.50 | 97.20 | 103.11 | 103.11 | 4.47% | 947,300 |
| Jul 8, 2026 | 99.57 | 102.43 | 94.50 | 98.70 | 98.70 | -1.16% | 2,199,331 |
| Jul 7, 2026 | 104.20 | 107.00 | 99.00 | 99.86 | 99.86 | -5.35% | 2,298,555 |
| Jul 6, 2026 | 110.05 | 115.70 | 104.80 | 105.51 | 105.51 | -4.94% | 1,770,335 |
| Jul 3, 2026 | 109.01 | 112.60 | 107.20 | 110.99 | 110.99 | 1.83% | 1,545,873 |
| Jul 2, 2026 | 109.01 | 111.59 | 107.00 | 109.00 | 109.00 | -0.01% | 1,158,950 |
| Jul 1, 2026 | 110.14 | 111.11 | 107.60 | 109.01 | 109.01 | -1.12% | 957,100 |
| Jun 30, 2026 | 110.00 | 111.88 | 107.00 | 110.25 | 110.25 | -0.77% | 1,060,550 |
| Jun 29, 2026 | 112.00 | 112.55 | 106.00 | 111.10 | 111.10 | -1.23% | 1,597,470 |
| Jun 26, 2026 | 117.52 | 117.90 | 111.00 | 112.48 | 112.48 | -4.29% | 1,634,400 |
| Jun 25, 2026 | 119.95 | 121.00 | 115.10 | 117.52 | 117.52 | -2.46% | 1,904,450 |
| Jun 24, 2026 | 116.92 | 120.80 | 108.03 | 120.49 | 120.49 | 2.97% | 2,699,430 |
| Jun 23, 2026 | 117.00 | 120.98 | 115.15 | 117.02 | 117.02 | 1.76% | 1,816,600 |
| Jun 22, 2026 | 108.69 | 115.16 | 108.69 | 115.00 | 115.00 | 4.83% | 1,907,834 |
| Jun 18, 2026 | 114.66 | 115.48 | 108.00 | 109.70 | 109.70 | -1.53% | 2,147,850 |
| Jun 17, 2026 | 109.00 | 114.47 | 107.01 | 111.40 | 111.40 | 0.45% | 1,966,785 |