Zhejiang Yueling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.72	14.94	14.16	14.68	14.68	-0.47%	10,858,800
Jun 1, 2026	15.30	15.57	14.70	14.75	14.75	-4.96%	14,174,120
May 29, 2026	15.79	16.79	15.50	15.52	15.52	-	20,314,220
May 28, 2026	15.15	16.19	14.89	15.52	15.52	2.37%	17,913,500
May 27, 2026	15.61	15.96	15.08	15.16	15.16	-1.83%	9,387,384
May 26, 2026	16.00	16.15	15.14	15.46	15.44	-3.37%	13,304,424
May 25, 2026	16.63	16.75	15.74	16.00	15.98	-3.26%	18,474,900
May 22, 2026	15.79	16.54	15.05	16.54	16.52	9.97%	16,569,670
May 21, 2026	16.97	17.03	15.04	15.04	15.02	-9.99%	23,189,940
May 20, 2026	16.81	17.23	16.48	16.71	16.69	-1.36%	8,284,500
May 19, 2026	16.76	17.09	16.52	16.94	16.92	-0.18%	8,553,316
May 18, 2026	16.65	17.13	16.49	16.97	16.95	1.31%	7,017,060
May 15, 2026	17.11	17.24	16.62	16.75	16.73	-2.10%	8,787,500
May 14, 2026	17.89	18.15	17.10	17.11	17.09	-3.22%	15,336,980
May 13, 2026	17.09	17.90	16.90	17.68	17.66	3.27%	13,129,790
May 12, 2026	17.40	17.46	16.94	17.12	17.10	-1.95%	7,614,600
May 11, 2026	17.43	17.75	17.21	17.46	17.44	0.75%	10,424,820
May 8, 2026	17.11	17.45	16.90	17.33	17.31	0.87%	9,992,960
May 7, 2026	17.20	17.30	17.01	17.18	17.16	-0.12%	11,362,640
May 6, 2026	17.13	17.60	16.95	17.20	17.18	1.78%	15,926,540
Apr 30, 2026	15.99	17.56	15.92	16.90	16.88	5.16%	16,892,260
Apr 29, 2026	16.03	16.43	16.01	16.07	16.05	-0.68%	7,254,229
Apr 28, 2026	16.59	16.73	16.08	16.18	16.16	-3.40%	7,973,500
Apr 27, 2026	16.80	17.15	16.46	16.75	16.73	0.84%	8,210,700
Apr 24, 2026	16.33	17.10	16.05	16.61	16.59	0.91%	11,828,960
Apr 23, 2026	16.73	17.05	16.35	16.46	16.44	-2.37%	11,658,400
Apr 22, 2026	16.75	17.23	16.68	16.86	16.84	0.42%	11,089,360
Apr 21, 2026	16.83	16.95	16.60	16.79	16.77	-1.35%	8,523,200
Apr 20, 2026	16.52	17.17	16.35	17.02	17.00	2.84%	18,894,700
Apr 17, 2026	16.27	16.81	16.22	16.55	16.53	2.80%	13,365,460
Apr 16, 2026	16.06	16.16	15.80	16.10	16.08	0.56%	7,684,400
Apr 15, 2026	16.50	16.50	15.95	16.01	15.99	-2.56%	8,349,268
Apr 14, 2026	16.23	16.64	16.23	16.43	16.41	1.73%	8,184,300
Apr 13, 2026	16.23	16.31	16.00	16.15	16.13	-1.04%	7,454,600
Apr 10, 2026	16.11	16.45	16.06	16.32	16.30	1.56%	9,850,620
Apr 9, 2026	15.72	16.21	15.69	16.07	16.05	0.12%	8,645,460
Apr 8, 2026	15.49	16.12	15.39	16.05	16.03	5.04%	10,645,940
Apr 7, 2026	14.99	15.35	14.80	15.28	15.26	2.21%	6,311,300
Apr 3, 2026	15.19	15.24	14.79	14.95	14.93	-0.99%	5,442,600
Apr 2, 2026	15.10	15.49	15.00	15.10	15.08	-0.07%	6,267,200
Apr 1, 2026	15.17	15.28	14.92	15.11	15.09	1.48%	4,332,400
Mar 31, 2026	15.27	15.28	14.88	14.89	14.87	-2.68%	5,664,200
Mar 30, 2026	14.84	15.39	14.78	15.30	15.28	1.66%	6,690,700
Mar 27, 2026	14.51	15.16	14.47	15.05	15.03	2.10%	7,115,800
Mar 26, 2026	15.22	15.28	14.70	14.74	14.72	-3.72%	8,207,600
Mar 25, 2026	15.10	15.50	15.01	15.31	15.29	3.10%	9,264,381
Mar 24, 2026	14.69	14.89	14.25	14.85	14.83	4.06%	10,070,200
Mar 23, 2026	15.07	15.35	14.16	14.27	14.25	-8.23%	16,587,400
Mar 20, 2026	16.48	16.80	15.48	15.55	15.53	-1.52%	22,658,230
Mar 19, 2026	16.07	16.13	15.71	15.79	15.77	-3.19%	7,687,381