Zhejiang Yueling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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