Wenzhou Yihua Connector Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	57.70	59.28	54.68	56.60	56.60	-1.92%	8,740,125
Aug 21, 2026	56.16	58.36	55.15	57.71	57.71	2.11%	6,025,805
Aug 20, 2026	56.03	57.74	55.00	56.52	56.52	1.60%	7,935,732
Aug 19, 2026	60.00	60.49	55.63	55.63	55.63	-10.00%	9,614,366
Aug 18, 2026	61.70	62.12	60.06	61.81	61.81	-0.02%	8,432,492
Aug 17, 2026	60.17	61.88	59.20	61.82	61.82	3.07%	8,368,560
Aug 14, 2026	59.34	60.20	58.35	59.98	59.98	2.88%	8,144,470
Aug 13, 2026	59.04	60.77	58.30	58.30	58.30	0.36%	10,830,359
Aug 12, 2026	57.27	58.41	56.50	58.09	58.09	1.59%	8,038,506
Aug 11, 2026	57.35	58.62	56.32	57.18	57.18	-0.45%	7,180,165
Aug 10, 2026	58.18	59.38	56.56	57.44	57.44	-1.29%	8,665,913
Aug 7, 2026	57.50	58.66	55.77	58.19	58.19	2.54%	10,763,982
Aug 6, 2026	54.87	57.46	54.28	56.75	56.75	2.07%	10,738,398
Aug 5, 2026	51.79	56.70	51.20	55.60	55.60	6.03%	12,114,841
Aug 4, 2026	50.49	53.01	49.86	52.44	52.44	5.39%	10,495,398
Aug 3, 2026	51.00	52.97	49.38	49.76	49.76	-4.27%	11,325,407
Jul 31, 2026	52.13	54.42	51.50	51.98	51.98	5.07%	16,207,000
Jul 30, 2026	54.23	54.94	49.47	49.47	49.47	-10.01%	13,153,900
Jul 29, 2026	56.53	57.19	52.58	54.97	54.97	-2.76%	11,042,754
Jul 28, 2026	59.51	59.79	56.00	56.53	56.53	-7.81%	10,173,887
Jul 27, 2026	58.95	61.50	57.26	61.32	61.32	3.91%	9,710,153
Jul 24, 2026	60.00	61.99	59.00	59.01	59.01	-3.21%	10,062,790
Jul 23, 2026	64.90	66.33	60.20	60.97	60.97	-5.78%	15,284,252
Jul 22, 2026	60.00	67.73	59.99	64.71	64.71	5.10%	23,687,736
Jul 21, 2026	59.37	61.63	51.67	61.57	61.57	7.34%	17,220,383
Jul 20, 2026	62.00	63.07	56.42	57.36	57.36	-8.50%	16,730,053
Jul 17, 2026	68.76	69.35	62.69	62.69	62.69	-10.01%	11,376,830
Jul 16, 2026	70.00	73.17	67.18	69.66	69.66	-1.90%	11,236,317
Jul 15, 2026	75.32	76.41	69.97	71.01	71.01	-6.18%	14,119,911
Jul 14, 2026	80.11	82.82	72.66	75.69	75.69	-6.24%	19,741,574
Jul 13, 2026	82.32	89.00	80.00	80.73	80.73	-1.94%	22,637,720
Jul 10, 2026	88.51	91.00	82.33	82.33	82.33	-7.02%	22,187,903
Jul 9, 2026	82.50	89.32	80.65	88.55	88.55	6.24%	23,455,502
Jul 8, 2026	84.14	88.00	82.42	83.35	83.35	0.69%	21,549,437
Jul 7, 2026	80.72	86.75	80.60	82.78	82.78	0.83%	23,572,637
Jul 6, 2026	77.74	85.47	75.88	82.10	82.10	5.66%	24,780,172
Jul 3, 2026	80.71	82.35	77.50	77.70	77.70	-2.14%	15,210,890
Jul 2, 2026	80.00	87.17	78.95	79.40	79.40	-3.97%	19,480,193
Jul 1, 2026	87.98	90.50	82.20	82.68	82.68	-6.02%	18,202,720
Jun 30, 2026	81.50	87.98	80.00	87.98	87.98	10.00%	16,542,326
Jun 29, 2026	84.52	88.75	78.66	79.98	79.98	-5.35%	16,247,830
Jun 26, 2026	90.00	91.00	83.40	84.50	84.50	-7.80%	15,839,560
Jun 25, 2026	93.00	94.48	89.60	91.65	91.65	-1.62%	20,316,010
Jun 24, 2026	84.69	93.16	84.02	93.16	93.16	10.00%	21,029,390
Jun 23, 2026	94.50	95.15	84.69	84.69	84.69	-10.00%	19,885,870
Jun 22, 2026	101.60	104.00	92.00	94.10	94.10	-2.79%	23,210,450
Jun 18, 2026	87.70	96.80	87.00	96.80	96.80	10.00%	13,010,090
Jun 17, 2026	86.88	88.34	85.20	88.00	88.00	0.05%	14,359,990
Jun 16, 2026	87.96	88.48	84.70	87.96	87.96	1.24%	18,325,220
Jun 15, 2026	79.74	86.88	79.74	86.88	86.88	10.00%	11,523,350