Zhejiang Yueling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.51	15.28	14.51	15.01	-	0.81%	2,602,400
Mar 31, 2026	15.27	15.28	14.88	14.89	14.89	-2.68%	5,664,200
Mar 30, 2026	14.84	15.39	14.78	15.30	15.30	1.66%	6,690,700
Mar 27, 2026	14.51	15.16	14.47	15.05	15.05	2.10%	7,115,800
Mar 26, 2026	15.22	15.28	14.70	14.74	14.74	-3.72%	8,207,600
Mar 25, 2026	15.10	15.50	15.01	15.31	15.31	3.10%	9,264,381
Mar 24, 2026	14.69	14.89	14.25	14.85	14.85	4.06%	10,070,200
Mar 23, 2026	15.07	15.35	14.16	14.27	14.27	-8.23%	16,587,400
Mar 20, 2026	16.48	16.80	15.48	15.55	15.55	-1.52%	22,658,230
Mar 19, 2026	16.07	16.13	15.71	15.79	15.79	-3.19%	7,687,381
Mar 18, 2026	15.92	16.34	15.90	16.31	16.31	2.39%	7,513,480
Mar 17, 2026	16.72	16.85	15.90	15.93	15.93	-5.18%	13,601,740
Mar 16, 2026	16.66	16.95	16.41	16.80	16.80	0.78%	11,858,420
Mar 13, 2026	17.04	17.28	16.61	16.67	16.67	-2.46%	12,908,700
Mar 12, 2026	17.44	17.80	17.04	17.09	17.09	-2.73%	19,181,390
Mar 11, 2026	17.39	17.94	17.10	17.57	17.57	2.63%	29,417,500
Mar 10, 2026	16.45	17.70	16.35	17.12	17.12	5.10%	31,134,440
Mar 9, 2026	15.99	16.35	15.80	16.29	16.29	-1.81%	16,116,480
Mar 6, 2026	16.57	16.83	16.45	16.59	16.59	-1.54%	16,860,300
Mar 5, 2026	16.60	16.98	16.47	16.85	16.85	2.74%	28,284,400
Mar 4, 2026	15.97	16.80	15.82	16.40	16.40	-0.43%	35,946,918
Mar 3, 2026	16.06	17.48	16.06	16.47	16.47	3.65%	49,449,640
Mar 2, 2026	16.20	16.45	15.59	15.89	15.89	-5.75%	21,451,210
Feb 27, 2026	16.39	16.95	16.39	16.86	16.86	-0.35%	26,878,140
Feb 26, 2026	17.88	17.98	16.82	16.92	16.92	-3.31%	51,620,500
Feb 25, 2026	17.50	17.50	17.50	17.50	17.50	9.99%	8,101,130
Feb 24, 2026	15.47	16.04	15.36	15.91	15.91	3.92%	18,148,860
Feb 13, 2026	15.26	15.38	15.19	15.31	15.31	0.39%	5,997,900
Feb 12, 2026	15.28	15.45	15.02	15.25	15.25	-0.33%	7,146,683
Feb 11, 2026	15.26	15.38	15.13	15.30	15.30	0.07%	5,699,971
Feb 10, 2026	15.18	15.46	15.07	15.29	15.29	0.72%	9,464,968
Feb 9, 2026	14.97	15.30	14.91	15.18	15.18	2.15%	7,898,368
Feb 6, 2026	14.83	14.99	14.71	14.86	14.86	-0.07%	5,489,100
Feb 5, 2026	14.80	14.98	14.77	14.87	14.87	-0.27%	6,387,700
Feb 4, 2026	14.74	15.03	14.70	14.91	14.91	0.88%	5,649,600
Feb 3, 2026	14.59	14.79	14.58	14.78	14.78	1.30%	5,149,200
Feb 2, 2026	14.50	14.86	14.45	14.59	14.59	-1.95%	5,705,329
Jan 30, 2026	14.52	14.90	14.50	14.88	14.88	1.85%	6,843,789
Jan 29, 2026	14.85	14.98	14.56	14.61	14.61	-2.01%	7,300,124
Jan 28, 2026	15.13	15.17	14.86	14.91	14.91	-1.71%	6,073,000
Jan 27, 2026	15.18	15.21	14.70	15.17	15.17	-0.13%	7,898,740
Jan 26, 2026	15.66	15.70	15.03	15.19	15.19	-2.94%	11,103,300
Jan 23, 2026	15.45	15.67	15.35	15.65	15.65	1.62%	10,040,831
Jan 22, 2026	15.33	15.41	15.20	15.40	15.40	0.79%	7,739,080
Jan 21, 2026	15.10	15.34	15.00	15.28	15.28	0.59%	8,243,100
Jan 20, 2026	15.47	15.50	15.10	15.19	15.19	-2.06%	10,766,200
Jan 19, 2026	15.39	15.63	15.31	15.51	15.51	0.13%	11,020,400
Jan 16, 2026	15.30	15.51	15.23	15.49	15.49	1.57%	16,118,440
Jan 15, 2026	15.55	15.56	14.88	15.25	15.25	-4.57%	30,303,532
Jan 14, 2026	16.00	16.31	15.98	15.98	15.98	-9.97%	36,983,453