Zhejiang Yueling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.65	10.90	10.65	10.88	-	2.06%	4,476,700
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
Jul 6, 2026	12.34	12.46	11.70	11.70	11.70	-5.26%	9,460,941
Jul 3, 2026	12.34	12.53	12.22	12.35	12.35	0.16%	7,076,960
Jul 2, 2026	12.58	12.89	12.21	12.33	12.33	-3.14%	8,734,960
Jul 1, 2026	12.33	12.94	12.12	12.73	12.73	3.33%	12,078,560
Jun 30, 2026	12.46	12.69	12.17	12.32	12.32	-0.16%	8,453,500
Jun 29, 2026	12.01	12.74	11.90	12.34	12.34	2.66%	10,754,490
Jun 26, 2026	12.47	12.49	11.85	12.02	12.02	-4.83%	12,350,360
Jun 25, 2026	13.71	13.78	12.60	12.63	12.63	-6.72%	17,561,860
Jun 24, 2026	13.11	14.28	12.60	13.54	13.54	3.44%	19,893,680
Jun 23, 2026	13.40	13.85	12.98	13.09	13.09	-3.25%	11,464,600
Jun 22, 2026	13.31	14.05	13.05	13.53	13.53	1.73%	15,939,904
Jun 18, 2026	13.52	13.95	13.25	13.30	13.30	-2.92%	12,572,760
Jun 17, 2026	14.32	14.52	13.64	13.70	13.70	-2.84%	21,155,880
Jun 16, 2026	13.51	14.94	13.26	14.10	14.10	3.83%	26,612,590
Jun 15, 2026	13.09	13.83	12.95	13.58	13.58	4.86%	12,889,280
Jun 12, 2026	13.01	13.48	12.87	12.95	12.95	0.78%	9,367,000
Jun 11, 2026	12.84	13.21	12.48	12.85	12.85	-0.23%	10,248,600
Jun 10, 2026	12.97	12.99	12.46	12.88	12.88	-0.85%	9,028,800
Jun 9, 2026	13.28	13.35	12.91	12.99	12.99	-1.07%	8,618,919
Jun 8, 2026	13.45	13.79	12.89	13.13	13.13	-5.20%	12,131,770
Jun 5, 2026	14.36	14.63	13.84	13.85	13.85	-4.55%	12,740,700
Jun 4, 2026	14.75	15.20	14.12	14.51	14.51	-1.69%	13,411,500
Jun 3, 2026	14.80	15.80	14.54	14.76	14.76	0.54%	15,165,500
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