Zhejiang Yueling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.31	11.35	10.91	11.26	-	1.08%	2,196,200
Sep 11, 2026	11.15	11.22	10.80	11.14	11.14	-1.15%	4,303,060
Sep 10, 2026	11.33	11.45	11.16	11.27	11.27	-1.23%	3,809,300
Sep 9, 2026	11.42	11.49	11.32	11.41	11.41	0.35%	2,966,200
Sep 8, 2026	11.43	11.47	11.30	11.37	11.37	-0.09%	4,054,600
Sep 7, 2026	11.46	11.56	11.32	11.38	11.38	-0.61%	3,022,600
Sep 4, 2026	11.65	11.75	11.38	11.45	11.45	-1.21%	3,301,100
Sep 3, 2026	11.78	11.84	11.56	11.59	11.59	-0.77%	2,732,480
Sep 2, 2026	11.60	11.78	11.49	11.68	11.68	0.17%	3,366,300
Sep 1, 2026	11.72	11.74	11.56	11.66	11.66	-0.17%	3,566,200
Aug 31, 2026	11.27	11.69	11.24	11.68	11.68	1.74%	4,118,400
Aug 28, 2026	11.37	11.57	11.37	11.48	11.48	0.35%	4,519,800
Aug 27, 2026	11.30	11.53	11.25	11.44	11.44	1.24%	4,224,720
Aug 26, 2026	11.45	11.50	11.13	11.30	11.30	-0.88%	3,763,400
Aug 25, 2026	11.05	11.45	10.95	11.40	11.40	3.17%	4,120,700
Aug 24, 2026	11.38	11.38	10.91	11.05	11.05	-2.13%	3,376,900
Aug 21, 2026	11.17	11.36	10.95	11.29	11.29	0.89%	3,368,547
Aug 20, 2026	11.07	11.33	10.95	11.19	11.19	1.63%	4,528,400
Aug 19, 2026	11.40	11.50	10.90	11.01	11.01	-4.76%	6,410,500
Aug 18, 2026	11.88	11.92	11.42	11.56	11.56	-4.23%	7,919,011
Aug 17, 2026	11.74	12.09	11.60	12.07	12.07	2.64%	6,498,260
Aug 14, 2026	11.55	12.07	11.55	11.76	11.76	1.20%	5,802,500
Aug 13, 2026	12.10	12.10	11.62	11.62	11.62	-2.92%	5,319,300
Aug 12, 2026	11.62	12.01	11.53	11.97	11.97	3.37%	7,581,900
Aug 11, 2026	11.60	11.73	11.50	11.58	11.58	-0.52%	3,448,100
Aug 10, 2026	11.69	11.75	11.37	11.64	11.64	-0.17%	6,390,814
Aug 7, 2026	11.45	11.79	11.33	11.66	11.66	1.30%	7,471,000
Aug 6, 2026	11.33	11.55	11.26	11.51	11.51	1.68%	6,853,620
Aug 5, 2026	11.25	11.44	11.17	11.32	11.32	1.52%	6,475,800
Aug 4, 2026	11.00	11.20	10.88	11.15	11.15	2.48%	4,855,814
Aug 3, 2026	10.65	10.91	10.65	10.88	10.88	2.06%	4,429,600
Jul 31, 2026	10.78	10.86	10.53	10.66	10.66	1.52%	6,314,000
Jul 30, 2026	10.88	10.98	10.39	10.50	10.50	-3.93%	6,325,620
Jul 29, 2026	11.01	11.15	10.68	10.93	10.93	-0.82%	7,637,811
Jul 28, 2026	11.60	11.73	10.97	11.02	11.02	-3.16%	11,197,809
Jul 27, 2026	10.95	11.41	10.81	11.38	11.38	4.88%	8,324,280
Jul 24, 2026	10.78	10.89	10.48	10.85	10.85	0.65%	9,944,591
Jul 23, 2026	9.80	10.78	9.75	10.78	10.78	10.00%	11,475,600
Jul 22, 2026	9.96	10.22	9.80	9.80	9.80	-2.10%	8,006,902
Jul 21, 2026	9.74	10.06	9.12	10.01	10.01	2.25%	8,841,148
Jul 20, 2026	10.32	10.47	9.53	9.79	9.79	-4.02%	8,365,800
Jul 17, 2026	11.05	11.05	10.08	10.20	10.20	-7.69%	7,372,900
Jul 16, 2026	10.71	11.16	10.69	11.05	11.05	1.56%	5,603,800
Jul 15, 2026	10.65	11.10	10.56	10.88	10.88	0.46%	5,465,560
Jul 14, 2026	10.56	10.83	10.34	10.83	10.83	1.69%	5,040,400
Jul 13, 2026	11.41	11.52	10.61	10.65	10.65	-7.63%	6,355,700
Jul 10, 2026	11.58	11.80	11.39	11.53	11.53	-1.28%	7,720,000
Jul 9, 2026	10.93	11.83	10.71	11.68	11.68	4.85%	9,632,320
Jul 8, 2026	11.14	11.26	10.85	11.14	11.14	-0.09%	5,914,200
Jul 7, 2026	11.70	11.79	11.11	11.15	11.15	-4.70%	6,921,200