Wenzhou Yihua Connector Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	46.00	46.30	44.58	45.00	45.00	-2.39%	4,293,895
Dec 15, 2025	46.50	46.85	45.96	46.10	46.10	-2.12%	4,157,989
Dec 12, 2025	46.77	47.47	46.17	47.10	47.10	0.51%	5,310,828
Dec 11, 2025	47.91	47.91	46.85	46.86	46.86	-2.25%	4,141,500
Dec 10, 2025	47.59	48.13	46.69	47.94	47.94	0.61%	4,738,441
Dec 9, 2025	47.07	48.13	47.07	47.65	47.65	-	5,445,499
Dec 8, 2025	46.24	47.75	46.05	47.65	47.65	3.05%	7,339,739
Dec 5, 2025	44.88	46.25	44.44	46.24	46.24	3.21%	5,489,209
Dec 4, 2025	45.02	45.24	44.20	44.80	44.80	-0.49%	3,245,860
Dec 3, 2025	45.69	45.98	44.72	45.02	45.02	-1.05%	4,527,118
Dec 2, 2025	46.16	46.54	45.40	45.50	45.50	-1.71%	5,117,099
Dec 1, 2025	46.03	46.60	45.60	46.29	46.29	0.61%	4,785,013
Nov 28, 2025	45.50	46.49	45.31	46.01	46.01	1.01%	4,496,191
Nov 27, 2025	45.45	46.88	45.45	45.55	45.55	0.15%	5,364,679
Nov 26, 2025	45.84	46.65	45.25	45.48	45.48	-1.19%	5,558,351
Nov 25, 2025	44.77	47.12	44.77	46.03	46.03	3.91%	9,676,191
Nov 24, 2025	44.89	45.28	43.38	44.30	44.30	-0.45%	6,656,975
Nov 21, 2025	46.10	46.77	44.36	44.50	44.50	-4.71%	7,664,305
Nov 20, 2025	47.80	48.39	46.50	46.70	46.70	-1.52%	6,273,659
Nov 19, 2025	48.48	49.40	47.00	47.42	47.42	-2.93%	7,754,021
Nov 18, 2025	48.93	49.49	48.45	48.85	48.85	-1.09%	7,261,040
Nov 17, 2025	48.95	50.88	48.46	49.39	49.39	2.81%	14,280,240
Nov 14, 2025	47.42	49.38	46.61	48.04	48.04	0.76%	14,151,270
Nov 13, 2025	47.51	48.38	47.24	47.68	47.68	-0.54%	10,599,320