Wenzhou Yihua Connector Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	68.10	70.50	67.35	70.00	70.00	0.29%	18,031,370
Mar 5, 2026	70.77	71.28	67.01	69.80	69.80	1.87%	27,015,270
Mar 4, 2026	64.00	71.28	63.51	68.52	68.52	5.74%	28,280,680
Mar 3, 2026	69.33	69.73	64.46	64.80	64.80	-6.43%	22,911,950
Mar 2, 2026	69.37	73.32	68.60	69.25	69.25	0.73%	28,736,390
Feb 27, 2026	63.50	69.75	63.49	68.75	68.75	5.88%	27,205,043
Feb 26, 2026	59.41	65.19	59.41	64.93	64.93	7.86%	25,037,170
Feb 25, 2026	59.39	61.31	58.73	60.20	60.20	4.08%	19,462,410
Feb 24, 2026	59.45	60.06	57.18	57.84	57.84	-0.75%	15,429,290
Feb 13, 2026	58.23	60.20	57.89	58.28	58.28	-0.34%	14,848,520
Feb 12, 2026	55.95	58.86	55.84	58.48	58.48	4.80%	15,622,240
Feb 11, 2026	57.37	57.61	55.67	55.80	55.80	-2.79%	8,647,606
Feb 10, 2026	57.00	58.50	57.00	57.40	57.40	-0.86%	11,318,102
Feb 9, 2026	55.29	59.48	54.43	57.90	57.90	7.08%	21,887,110
Feb 6, 2026	52.15	55.67	51.89	54.07	54.07	2.21%	10,703,080
Feb 5, 2026	53.99	54.40	52.09	52.90	52.90	-3.57%	7,825,354
Feb 4, 2026	54.43	54.88	53.32	54.86	54.86	-0.02%	7,743,268
Feb 3, 2026	51.88	55.15	51.50	54.87	54.87	7.46%	13,674,444
Feb 2, 2026	52.19	53.33	51.05	51.06	51.06	-2.74%	6,600,893
Jan 30, 2026	51.00	52.93	49.71	52.50	52.50	2.90%	11,002,790
Jan 29, 2026	53.01	53.65	50.73	51.02	51.02	-4.74%	13,022,860
Jan 28, 2026	56.11	56.99	53.10	53.56	53.56	-3.74%	17,935,706
Jan 27, 2026	53.80	55.73	52.01	55.64	55.64	3.32%	13,215,624
Jan 26, 2026	55.80	55.98	53.16	53.85	53.85	-2.23%	10,738,280
Jan 23, 2026	53.70	55.23	53.25	55.08	55.08	2.34%	10,197,900
Jan 22, 2026	54.81	55.66	53.30	53.82	53.82	0.24%	8,184,811
Jan 21, 2026	50.99	53.99	50.60	53.69	53.69	4.54%	11,003,940
Jan 20, 2026	53.28	53.64	50.84	51.36	51.36	-4.02%	9,646,018
Jan 19, 2026	54.40	55.00	53.09	53.51	53.51	-2.12%	9,769,544
Jan 16, 2026	53.88	55.14	53.08	54.67	54.67	2.84%	11,125,475
Jan 15, 2026	52.94	54.17	52.60	53.16	53.16	0.04%	7,992,393
Jan 14, 2026	51.81	54.20	51.36	53.14	53.14	2.39%	14,803,550
Jan 13, 2026	54.01	54.01	51.80	51.90	51.90	-4.24%	10,215,820
Jan 12, 2026	53.47	54.31	52.50	54.20	54.20	0.41%	13,549,980
Jan 9, 2026	52.92	54.87	52.39	53.98	53.98	1.01%	10,887,600
Jan 8, 2026	53.29	55.20	52.58	53.44	53.44	-0.07%	10,763,662
Jan 7, 2026	53.25	53.87	52.01	53.48	53.48	0.43%	10,735,960
Jan 6, 2026	52.72	53.95	51.90	53.25	53.25	1.39%	15,105,070
Jan 5, 2026	54.76	55.00	52.01	52.52	52.52	-2.87%	16,852,610
Dec 31, 2025	53.11	56.25	52.99	54.07	54.07	2.62%	16,965,910
Dec 30, 2025	51.48	53.84	51.08	52.69	52.69	1.78%	15,481,990
Dec 29, 2025	50.49	54.01	49.41	51.77	51.77	5.24%	21,293,126
Dec 26, 2025	49.09	49.93	48.48	49.19	49.19	0.12%	6,859,876
Dec 25, 2025	49.51	49.80	48.70	49.13	49.13	-1.17%	6,684,638
Dec 24, 2025	48.49	49.99	48.29	49.71	49.71	2.07%	10,438,220
Dec 23, 2025	47.90	49.30	47.35	48.70	48.70	1.93%	12,606,780
Dec 22, 2025	46.19	48.30	46.16	47.78	47.78	4.32%	8,532,663
Dec 19, 2025	46.70	46.85	45.77	45.80	45.80	-0.97%	4,493,208
Dec 18, 2025	46.55	47.13	46.25	46.25	46.25	-1.80%	4,163,500
Dec 17, 2025	44.90	47.31	44.70	47.10	47.10	4.67%	6,109,712