ShenZhen YUTO Packaging Technology Co., Ltd. (SHE:002831)
China · Delayed Price · Currency is CNY 26.05
+0.30 (1.17%)
Sep 5, 2025, 3:04 PM CST
SHE:002831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.99 | 26.36 | 25.70 | 26.05 | 26.05 | 1.17% | 4,308,823 |
| Sep 4, 2025 | 26.16 | 26.26 | 25.42 | 25.75 | 25.75 | -1.42% | 3,786,063 |
| Sep 3, 2025 | 26.24 | 26.42 | 26.00 | 26.12 | 26.12 | -0.31% | 2,605,900 |
| Sep 2, 2025 | 26.52 | 26.76 | 26.06 | 26.20 | 26.20 | -1.39% | 4,424,540 |
| Sep 1, 2025 | 26.30 | 26.76 | 26.08 | 26.57 | 26.57 | 1.72% | 6,896,463 |
| Aug 29, 2025 | 26.48 | 27.10 | 26.10 | 26.12 | 26.12 | -1.36% | 6,335,140 |
| Aug 28, 2025 | 25.90 | 26.50 | 25.89 | 26.48 | 26.48 | 2.24% | 7,997,076 |
| Aug 27, 2025 | 26.06 | 26.65 | 25.88 | 25.90 | 25.90 | 1.37% | 8,992,400 |
| Aug 26, 2025 | 25.11 | 25.75 | 25.10 | 25.55 | 25.55 | 1.27% | 5,798,323 |
| Aug 25, 2025 | 25.10 | 25.31 | 24.91 | 25.23 | 25.23 | 0.84% | 5,901,340 |
| Aug 22, 2025 | 24.83 | 25.04 | 24.50 | 25.02 | 25.02 | 0.77% | 4,840,524 |
| Aug 21, 2025 | 24.75 | 25.18 | 24.54 | 24.83 | 24.83 | 0.12% | 4,913,139 |
| Aug 20, 2025 | 24.08 | 24.80 | 23.96 | 24.80 | 24.80 | 2.44% | 6,507,754 |
| Aug 19, 2025 | 24.50 | 24.60 | 23.93 | 24.21 | 24.21 | -0.98% | 6,555,800 |
| Aug 18, 2025 | 24.45 | 24.84 | 24.33 | 24.45 | 24.45 | -0.20% | 4,521,733 |
| Aug 15, 2025 | 24.44 | 24.71 | 24.33 | 24.50 | 24.50 | -0.16% | 3,490,046 |
| Aug 14, 2025 | 24.75 | 24.83 | 24.36 | 24.54 | 24.54 | -0.81% | 1,908,860 |
| Aug 13, 2025 | 24.71 | 24.84 | 24.52 | 24.74 | 24.74 | 0.37% | 2,277,600 |
| Aug 12, 2025 | 24.61 | 24.75 | 24.51 | 24.65 | 24.65 | - | 2,285,340 |
| Aug 11, 2025 | 24.52 | 24.94 | 24.30 | 24.65 | 24.65 | 0.69% | 2,691,758 |
| Aug 8, 2025 | 24.49 | 24.79 | 24.33 | 24.48 | 24.48 | -0.33% | 2,790,678 |
| Aug 7, 2025 | 24.28 | 24.80 | 23.98 | 24.56 | 24.56 | 2.85% | 4,895,502 |
| Aug 6, 2025 | 23.85 | 23.90 | 23.65 | 23.88 | 23.88 | 0.13% | 2,144,250 |
| Aug 5, 2025 | 23.79 | 23.88 | 23.65 | 23.85 | 23.85 | 0.46% | 1,831,639 |
| Aug 4, 2025 | 23.62 | 23.85 | 23.48 | 23.74 | 23.74 | 0.25% | 2,300,222 |
| Aug 1, 2025 | 23.81 | 23.85 | 23.60 | 23.68 | 23.68 | - | 1,720,520 |
| Jul 31, 2025 | 24.19 | 24.19 | 23.64 | 23.68 | 23.68 | -2.47% | 3,182,405 |
| Jul 30, 2025 | 24.21 | 24.44 | 24.12 | 24.28 | 24.28 | 0.33% | 2,015,182 |
| Jul 29, 2025 | 24.31 | 24.42 | 24.09 | 24.20 | 24.20 | -0.62% | 2,258,900 |
| Jul 28, 2025 | 24.85 | 24.89 | 24.16 | 24.35 | 24.35 | -1.81% | 3,977,000 |
| Jul 25, 2025 | 24.40 | 24.97 | 24.26 | 24.80 | 24.80 | 1.64% | 3,725,176 |
| Jul 24, 2025 | 24.50 | 24.55 | 24.13 | 24.40 | 24.40 | -0.12% | 3,411,280 |
| Jul 23, 2025 | 24.48 | 24.78 | 24.10 | 24.43 | 24.43 | -0.20% | 5,546,694 |
| Jul 22, 2025 | 24.33 | 24.59 | 23.95 | 24.48 | 24.48 | 0.91% | 4,493,752 |
| Jul 21, 2025 | 24.45 | 24.46 | 23.78 | 24.26 | 24.26 | -0.78% | 3,773,840 |
| Jul 18, 2025 | 24.30 | 24.48 | 24.15 | 24.45 | 24.45 | 0.16% | 2,992,800 |
| Jul 17, 2025 | 24.63 | 24.70 | 24.18 | 24.41 | 24.41 | -1.01% | 3,498,111 |
| Jul 16, 2025 | 24.22 | 24.81 | 23.94 | 24.66 | 24.66 | 1.69% | 3,690,071 |
| Jul 15, 2025 | 23.96 | 24.50 | 23.87 | 24.25 | 24.25 | 0.71% | 3,350,162 |
| Jul 14, 2025 | 23.31 | 24.18 | 23.30 | 24.08 | 24.08 | 3.35% | 5,011,084 |
| Jul 11, 2025 | 23.06 | 23.39 | 22.92 | 23.30 | 23.30 | 0.87% | 2,364,913 |
| Jul 10, 2025 | 23.01 | 23.19 | 22.88 | 23.10 | 23.10 | 0.35% | 2,317,996 |
| Jul 9, 2025 | 23.30 | 23.43 | 22.94 | 23.02 | 23.02 | -1.37% | 2,624,094 |
| Jul 8, 2025 | 23.08 | 23.43 | 22.95 | 23.34 | 23.34 | 1.13% | 3,046,761 |
| Jul 7, 2025 | 23.14 | 23.22 | 22.88 | 23.08 | 23.08 | -0.17% | 1,643,600 |
| Jul 4, 2025 | 23.30 | 23.39 | 23.04 | 23.12 | 23.12 | -1.11% | 2,379,210 |
| Jul 3, 2025 | 23.17 | 23.56 | 23.14 | 23.38 | 23.38 | 0.86% | 3,336,000 |
| Jul 2, 2025 | 23.20 | 23.25 | 23.06 | 23.18 | 23.18 | 0.04% | 1,626,879 |
| Jul 1, 2025 | 23.42 | 23.67 | 23.12 | 23.17 | 23.17 | -1.07% | 2,515,400 |
| Jun 30, 2025 | 22.86 | 23.42 | 22.71 | 23.42 | 23.42 | 2.95% | 5,208,116 |