Wenzhou Yihua Connector Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	81.80	85.56	78.30	78.98	78.98	-1.45%	14,890,179
Jun 11, 2026	83.40	83.96	78.80	80.14	80.14	-5.50%	14,226,074
Jun 10, 2026	86.84	88.88	82.86	84.80	84.80	-0.54%	14,409,117
Jun 9, 2026	82.36	88.98	80.64	85.26	85.26	3.58%	22,136,023
Jun 8, 2026	87.11	87.70	82.31	82.31	82.31	-9.99%	19,806,359
Jun 5, 2026	93.01	98.27	90.88	91.45	91.45	-4.89%	22,201,882
Jun 4, 2026	88.75	99.47	85.88	96.15	96.15	5.43%	31,198,342
Jun 3, 2026	95.08	96.99	88.22	91.20	91.20	3.40%	31,586,284
Jun 2, 2026	82.40	88.20	82.28	88.20	88.20	10.00%	7,452,837
Jun 1, 2026	77.66	84.04	76.96	80.18	80.18	4.95%	25,868,170
May 29, 2026	81.01	84.29	75.57	76.90	76.40	-4.53%	14,914,990
May 28, 2026	78.20	83.82	78.20	80.55	80.03	0.70%	19,013,940
May 27, 2026	81.58	83.00	78.38	79.99	79.47	-1.61%	26,058,730
May 26, 2026	84.08	87.26	80.33	81.30	80.77	2.48%	40,919,080
May 25, 2026	75.00	79.33	74.26	79.33	78.81	10.00%	17,050,560
May 22, 2026	66.56	72.12	65.20	72.12	71.65	10.01%	20,963,560
May 21, 2026	71.13	72.08	65.30	65.56	65.13	-7.45%	16,681,170
May 20, 2026	72.94	73.06	69.90	70.84	70.38	-3.61%	16,190,670
May 19, 2026	68.00	74.48	65.22	73.49	73.01	8.39%	25,235,520
May 18, 2026	68.72	71.27	67.16	67.80	67.36	-0.44%	14,384,360
May 15, 2026	71.28	71.89	67.35	68.10	67.66	-2.73%	13,939,170
May 14, 2026	74.39	74.39	69.90	70.01	69.55	-6.59%	17,943,200
May 13, 2026	72.50	76.39	72.28	74.95	74.46	3.52%	24,231,870
May 12, 2026	68.67	74.92	66.06	72.40	71.93	6.30%	32,241,440
May 11, 2026	64.55	69.50	64.07	68.11	67.67	7.70%	23,648,920
May 8, 2026	62.60	64.36	62.00	63.24	62.83	-1.13%	10,401,080
May 7, 2026	59.46	64.60	58.70	63.96	63.54	7.42%	17,002,540
May 6, 2026	59.01	60.94	59.01	59.54	59.15	3.67%	15,257,410
Apr 30, 2026	58.49	59.10	56.64	57.43	57.06	-1.81%	12,927,040
Apr 29, 2026	59.30	60.20	57.96	58.49	58.11	-9.18%	22,733,130
Apr 28, 2026	66.48	66.99	64.00	64.40	63.98	-3.51%	12,988,790
Apr 27, 2026	68.19	68.87	66.00	66.74	66.31	-2.44%	14,420,820
Apr 24, 2026	66.70	70.36	64.45	68.41	67.97	2.66%	22,735,640
Apr 23, 2026	68.20	68.50	65.90	66.64	66.21	-2.81%	11,932,750
Apr 22, 2026	66.00	68.94	65.51	68.57	68.12	2.80%	14,395,010
Apr 21, 2026	65.50	67.00	64.00	66.70	66.27	-0.88%	12,111,330
Apr 20, 2026	68.98	69.66	66.54	67.29	66.85	0.15%	13,724,840
Apr 17, 2026	66.51	68.76	66.51	67.19	66.75	1.28%	13,122,770
Apr 16, 2026	66.29	67.40	65.58	66.34	65.91	0.06%	11,118,020
Apr 15, 2026	66.13	67.68	65.12	66.30	65.87	0.71%	14,590,900
Apr 14, 2026	65.99	66.45	64.73	65.83	65.40	1.40%	10,533,200
Apr 13, 2026	64.50	65.99	64.19	64.92	64.50	-1.64%	10,202,800
Apr 10, 2026	66.61	66.98	65.38	66.00	65.57	-1.27%	12,632,150
Apr 9, 2026	63.52	67.50	63.46	66.85	66.42	3.47%	16,351,220
Apr 8, 2026	63.60	64.80	63.00	64.61	64.19	5.13%	14,309,720
Apr 7, 2026	61.73	63.42	61.15	61.46	61.06	0.15%	11,616,760