Zhejiang Yueling Co., Ltd. (SHE:002725)
China · Delayed Price · Currency is CNY 16.00
+0.40 (2.56%)
Sep 30, 2025, 3:04 PM CST
Zhejiang Yueling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.61 | 16.11 | 15.42 | 16.00 | 16.00 | 2.56% | 37,258,366 |
| Sep 29, 2025 | 15.39 | 15.93 | 15.39 | 15.60 | 15.60 | -1.20% | 40,754,322 |
| Sep 26, 2025 | 14.23 | 15.79 | 14.18 | 15.79 | 15.79 | 10.03% | 31,298,116 |
| Sep 25, 2025 | 14.71 | 14.74 | 14.31 | 14.35 | 14.35 | -2.91% | 9,631,800 |
| Sep 24, 2025 | 14.49 | 14.79 | 14.23 | 14.78 | 14.78 | 1.23% | 11,369,240 |
| Sep 23, 2025 | 15.06 | 15.18 | 14.30 | 14.60 | 14.60 | -3.88% | 16,360,425 |
| Sep 22, 2025 | 15.35 | 15.35 | 14.95 | 15.19 | 15.19 | -1.04% | 17,255,030 |
| Sep 19, 2025 | 14.76 | 15.36 | 14.65 | 15.35 | 15.35 | 3.93% | 28,266,662 |
| Sep 18, 2025 | 14.51 | 15.25 | 14.44 | 14.77 | 14.77 | 1.58% | 20,483,780 |
| Sep 17, 2025 | 14.43 | 14.78 | 14.42 | 14.54 | 14.54 | 0.83% | 11,354,800 |
| Sep 16, 2025 | 14.32 | 14.45 | 14.21 | 14.42 | 14.42 | 0.70% | 7,459,042 |
| Sep 15, 2025 | 14.60 | 14.69 | 14.31 | 14.32 | 14.32 | -0.69% | 9,090,658 |
| Sep 12, 2025 | 14.63 | 14.77 | 14.40 | 14.42 | 14.42 | -1.44% | 10,228,541 |
| Sep 11, 2025 | 14.28 | 14.64 | 13.94 | 14.63 | 14.63 | 2.02% | 12,625,164 |
| Sep 10, 2025 | 14.40 | 14.71 | 14.25 | 14.34 | 14.34 | 0.49% | 9,032,376 |
| Sep 9, 2025 | 14.58 | 14.62 | 14.23 | 14.27 | 14.27 | -2.59% | 8,662,804 |
| Sep 8, 2025 | 14.81 | 14.85 | 14.37 | 14.65 | 14.65 | -1.41% | 11,529,500 |
| Sep 5, 2025 | 14.37 | 14.94 | 14.21 | 14.86 | 14.86 | 3.70% | 11,851,084 |
| Sep 4, 2025 | 14.66 | 15.29 | 14.05 | 14.33 | 14.33 | -2.18% | 14,796,742 |
| Sep 3, 2025 | 15.49 | 15.49 | 14.60 | 14.65 | 14.65 | -5.48% | 16,811,341 |
| Sep 2, 2025 | 15.41 | 15.74 | 15.09 | 15.50 | 15.50 | 1.24% | 28,495,810 |
| Sep 1, 2025 | 14.60 | 15.42 | 14.60 | 15.31 | 15.31 | 4.93% | 25,245,082 |
| Aug 29, 2025 | 14.90 | 14.98 | 14.57 | 14.59 | 14.59 | -1.62% | 11,589,800 |
| Aug 28, 2025 | 14.67 | 15.01 | 14.37 | 14.83 | 14.83 | 0.88% | 16,492,606 |
| Aug 27, 2025 | 15.22 | 15.35 | 14.70 | 14.70 | 14.70 | -2.58% | 24,120,100 |
| Aug 26, 2025 | 15.35 | 15.35 | 15.08 | 15.09 | 15.09 | -1.24% | 20,504,360 |
| Aug 25, 2025 | 15.46 | 15.54 | 15.10 | 15.28 | 15.28 | -1.16% | 29,558,026 |
| Aug 22, 2025 | 15.72 | 16.03 | 15.26 | 15.46 | 15.46 | -4.27% | 44,350,947 |
| Aug 21, 2025 | 16.35 | 17.49 | 15.65 | 16.15 | 16.15 | 0.69% | 72,049,762 |
| Aug 20, 2025 | 15.00 | 16.04 | 14.62 | 16.04 | 16.04 | 10.01% | 40,374,812 |
| Aug 19, 2025 | 14.00 | 15.30 | 14.00 | 14.58 | 14.58 | 4.29% | 30,971,320 |
| Aug 18, 2025 | 13.77 | 14.08 | 13.77 | 13.98 | 13.98 | 1.60% | 12,049,775 |
| Aug 15, 2025 | 13.48 | 13.79 | 13.48 | 13.76 | 13.76 | 2.08% | 7,584,100 |
| Aug 14, 2025 | 13.98 | 14.00 | 13.48 | 13.48 | 13.48 | -2.88% | 11,239,400 |
| Aug 13, 2025 | 14.04 | 14.08 | 13.84 | 13.88 | 13.88 | -0.72% | 9,802,900 |
| Aug 12, 2025 | 14.07 | 14.15 | 13.85 | 13.98 | 13.98 | -0.78% | 10,324,020 |
| Aug 11, 2025 | 13.99 | 14.14 | 13.78 | 14.09 | 14.09 | 1.37% | 15,469,000 |
| Aug 8, 2025 | 13.62 | 14.02 | 13.57 | 13.90 | 13.90 | 1.46% | 15,265,600 |
| Aug 7, 2025 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 0.44% | 9,004,520 |
| Aug 6, 2025 | 13.60 | 13.72 | 13.56 | 13.64 | 13.64 | - | 8,867,000 |
| Aug 5, 2025 | 13.37 | 13.65 | 13.35 | 13.64 | 13.64 | 2.02% | 10,095,600 |
| Aug 4, 2025 | 13.15 | 13.43 | 13.07 | 13.37 | 13.37 | 0.91% | 6,550,180 |
| Aug 1, 2025 | 13.30 | 13.45 | 13.18 | 13.25 | 13.25 | -0.60% | 9,298,340 |
| Jul 31, 2025 | 13.45 | 13.65 | 13.28 | 13.33 | 13.33 | -2.56% | 15,010,980 |
| Jul 30, 2025 | 13.88 | 14.14 | 13.50 | 13.68 | 13.68 | -1.37% | 17,787,078 |
| Jul 29, 2025 | 13.66 | 14.00 | 13.55 | 13.87 | 13.87 | 1.54% | 23,186,560 |
| Jul 28, 2025 | 13.54 | 13.70 | 13.49 | 13.66 | 13.66 | 1.49% | 12,431,800 |
| Jul 25, 2025 | 13.59 | 13.59 | 13.37 | 13.46 | 13.46 | -0.52% | 8,128,180 |
| Jul 24, 2025 | 13.50 | 13.56 | 13.33 | 13.53 | 13.53 | 1.12% | 10,243,860 |
| Jul 23, 2025 | 13.57 | 13.57 | 13.35 | 13.38 | 13.38 | -1.83% | 12,256,540 |