Zhejiang Yueling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.75	17.23	16.68	16.86	16.86	0.42%	11,089,362
Apr 21, 2026	16.83	16.95	16.60	16.79	16.79	-1.35%	8,523,200
Apr 20, 2026	16.52	17.17	16.35	17.02	17.02	2.84%	18,894,702
Apr 17, 2026	16.27	16.81	16.22	16.55	16.55	2.80%	13,365,461
Apr 16, 2026	16.06	16.16	15.80	16.10	16.10	0.56%	7,684,400
Apr 15, 2026	16.50	16.50	15.95	16.01	16.01	-2.56%	8,349,268
Apr 14, 2026	16.23	16.64	16.23	16.43	16.43	1.73%	8,184,300
Apr 13, 2026	16.23	16.31	16.00	16.15	16.15	-1.04%	7,454,600
Apr 10, 2026	16.11	16.45	16.06	16.32	16.32	1.56%	9,850,620
Apr 9, 2026	15.72	16.21	15.69	16.07	16.07	0.12%	8,645,460
Apr 8, 2026	15.49	16.12	15.39	16.05	16.05	5.04%	10,645,940
Apr 7, 2026	14.99	15.35	14.80	15.28	15.28	2.21%	6,311,300
Apr 3, 2026	15.19	15.24	14.79	14.95	14.95	-0.99%	5,442,600
Apr 2, 2026	15.10	15.49	15.00	15.10	15.10	-0.07%	6,267,200
Apr 1, 2026	15.17	15.28	14.92	15.11	15.11	1.48%	4,332,400
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