Wenzhou Yihua Connector Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.05	48.50	44.05	44.93	44.93	0.97%	16,307,044
Nov 12, 2026	44.42	46.66	44.31	44.50	44.50	0.20%	9,951,342
Nov 11, 2026	43.70	44.74	43.20	44.41	44.41	1.60%	7,536,703
Nov 10, 2026	44.05	44.35	43.49	43.71	43.71	1.20%	5,079,456
Nov 9, 2026	44.05	44.42	43.00	43.19	43.19	1.05%	6,008,505
Nov 6, 2026	41.77	43.54	41.77	42.74	42.74	-2.69%	9,611,629
Nov 5, 2026	41.12	45.21	40.69	43.92	43.92	6.86%	14,143,077
Nov 4, 2026	38.41	41.30	37.53	41.10	41.10	7.34%	8,500,912
Nov 3, 2026	39.48	40.31	38.05	38.29	38.29	-4.16%	6,133,652
Nov 2, 2026	39.32	40.39	38.64	39.95	39.95	3.39%	6,988,735
Oct 30, 2026	39.99	41.36	38.60	38.64	38.64	-5.78%	6,732,188
Oct 29, 2026	43.69	43.70	41.01	41.01	41.01	-6.22%	5,816,700
Oct 28, 2026	42.59	44.00	41.88	43.73	43.73	4.94%	7,042,903
Oct 27, 2026	44.00	44.65	41.65	41.67	41.67	-3.99%	4,738,544
Oct 26, 2026	44.51	44.75	43.20	43.40	43.40	-3.41%	4,853,550
Oct 23, 2026	43.13	45.19	40.52	44.93	44.93	1.28%	8,407,733
Oct 22, 2026	46.56	46.95	44.02	44.36	44.36	-4.70%	5,879,987
Oct 21, 2026	47.45	47.85	46.45	46.55	46.55	-0.32%	4,695,611
Oct 20, 2026	45.30	47.64	45.03	46.70	46.70	2.19%	5,531,908
Oct 19, 2026	45.50	46.23	43.92	45.70	45.70	-0.67%	6,148,311
Oct 16, 2026	47.85	48.00	45.00	46.01	46.01	-1.48%	5,525,567
Oct 15, 2026	47.80	48.46	45.90	46.70	46.70	-5.77%	8,304,834
Oct 14, 2026	51.02	51.99	49.39	49.56	49.56	-3.99%	5,151,199
Oct 13, 2026	51.00	52.59	48.50	51.62	51.62	-0.35%	7,391,112
Oct 12, 2026	53.66	53.66	51.37	51.80	51.80	-3.99%	6,014,210
Oct 9, 2026	54.50	54.75	50.06	53.95	53.95	-2.16%	11,032,385
Oct 8, 2026	58.00	59.20	54.00	55.14	55.14	-4.91%	9,131,577
Sep 30, 2026	59.35	60.43	57.93	57.99	57.99	-0.80%	7,140,712
Sep 29, 2026	58.45	59.50	57.86	58.46	58.46	-1.15%	6,807,319
Sep 28, 2026	65.58	65.64	59.14	59.14	59.14	-10.00%	11,816,880
Sep 24, 2026	67.54	67.98	65.71	65.71	65.71	-3.15%	7,811,134
Sep 23, 2026	69.32	70.88	67.70	67.85	67.85	-2.12%	10,336,786
Sep 22, 2026	71.28	72.56	68.71	69.32	69.32	-1.70%	13,126,009
Sep 21, 2026	70.00	72.88	68.88	70.52	70.52	0.58%	19,044,822
Sep 18, 2026	70.87	71.23	67.66	70.11	70.11	0.92%	16,875,310
Sep 17, 2026	70.80	72.14	69.39	69.47	69.47	-3.20%	16,607,116
Sep 16, 2026	74.85	75.05	71.00	71.77	71.77	-4.29%	22,853,198
Sep 15, 2026	72.01	76.36	70.58	74.99	74.99	5.04%	31,132,929
Sep 14, 2026	63.99	71.39	61.04	71.39	71.39	10.00%	24,436,430
Sep 11, 2026	62.04	65.93	61.50	64.90	64.90	2.48%	20,223,732
Sep 10, 2026	63.00	66.65	62.26	63.33	63.33	0.65%	19,473,868
Sep 9, 2026	65.50	65.86	61.44	62.92	62.92	-2.15%	16,632,561
Sep 8, 2026	61.37	64.85	60.39	64.30	64.30	4.89%	18,596,867
Sep 7, 2026	57.90	61.96	57.90	61.30	61.30	6.89%	18,682,628
Sep 4, 2026	59.51	61.82	56.80	57.35	57.35	-2.93%	14,923,632
Sep 3, 2026	58.20	59.40	56.90	59.08	59.08	2.82%	8,837,610
Sep 2, 2026	57.84	58.08	56.38	57.46	57.46	-1.46%	6,057,804
Sep 1, 2026	60.02	60.42	57.90	58.31	58.31	-2.82%	8,068,174
Aug 31, 2026	55.89	60.70	55.50	60.00	60.00	5.26%	10,083,539
Aug 28, 2026	58.66	59.59	56.90	57.00	57.00	-3.47%	6,789,500