Wenzhou Yihua Connector Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.01	84.29	75.57	76.90	76.90	-4.53%	14,914,999
May 28, 2026	78.20	83.82	78.20	80.55	80.55	0.70%	19,013,946
May 27, 2026	81.58	83.00	78.38	79.99	79.99	-1.61%	26,058,732
May 26, 2026	84.08	87.26	80.33	81.30	81.30	2.48%	40,919,080
May 25, 2026	75.00	79.33	74.26	79.33	79.33	10.00%	17,050,560
May 22, 2026	66.56	72.12	65.20	72.12	72.12	10.01%	20,963,562
May 21, 2026	71.13	72.08	65.30	65.56	65.56	-7.45%	16,681,170
May 20, 2026	72.94	73.06	69.90	70.84	70.84	-3.61%	16,190,670
May 19, 2026	68.00	74.48	65.22	73.49	73.49	8.39%	25,235,528
May 18, 2026	68.72	71.27	67.16	67.80	67.80	-0.44%	14,384,364
May 15, 2026	71.28	71.89	67.35	68.10	68.10	-2.73%	13,939,170
May 14, 2026	74.39	74.39	69.90	70.01	70.01	-6.59%	17,943,200
May 13, 2026	72.50	76.39	72.28	74.95	74.95	3.52%	24,231,870
May 12, 2026	68.67	74.92	66.06	72.40	72.40	6.30%	32,241,449
May 11, 2026	64.55	69.50	64.07	68.11	68.11	7.70%	23,648,929
May 8, 2026	62.60	64.36	62.00	63.24	63.24	-1.13%	10,401,086
May 7, 2026	59.46	64.60	58.70	63.96	63.96	7.42%	17,002,547
May 6, 2026	59.01	60.94	59.01	59.54	59.54	3.67%	15,257,410
Apr 30, 2026	58.49	59.10	56.64	57.43	57.43	-1.81%	12,927,049
Apr 29, 2026	59.30	60.20	57.96	58.49	58.49	-9.18%	22,733,130
Apr 28, 2026	66.48	66.99	64.00	64.40	64.40	-3.51%	12,988,797
Apr 27, 2026	68.19	68.87	66.00	66.74	66.74	-2.44%	14,420,820
Apr 24, 2026	66.70	70.36	64.45	68.41	68.41	2.66%	22,735,640
Apr 23, 2026	68.20	68.50	65.90	66.64	66.64	-2.81%	11,932,754
Apr 22, 2026	66.00	68.94	65.51	68.57	68.57	2.80%	14,395,019
Apr 21, 2026	65.50	67.00	64.00	66.70	66.70	-0.88%	12,111,330
Apr 20, 2026	68.98	69.66	66.54	67.29	67.29	0.15%	13,724,840
Apr 17, 2026	66.51	68.76	66.51	67.19	67.19	1.28%	13,122,770
Apr 16, 2026	66.29	67.40	65.58	66.34	66.34	0.06%	11,118,020
Apr 15, 2026	66.13	67.68	65.12	66.30	66.30	0.71%	14,590,901
Apr 14, 2026	65.99	66.45	64.73	65.83	65.83	1.40%	10,533,209
Apr 13, 2026	64.50	65.99	64.19	64.92	64.92	-1.64%	10,202,800
Apr 10, 2026	66.61	66.98	65.38	66.00	66.00	-1.27%	12,632,150
Apr 9, 2026	63.52	67.50	63.46	66.85	66.85	3.47%	16,351,220
Apr 8, 2026	63.60	64.80	63.00	64.61	64.61	5.13%	14,309,720
Apr 7, 2026	61.73	63.42	61.15	61.46	61.46	0.15%	11,616,760
Apr 3, 2026	60.38	63.47	59.72	61.37	61.37	2.80%	13,340,710
Apr 2, 2026	60.81	61.76	59.22	59.70	59.70	-2.45%	7,549,234
Apr 1, 2026	59.87	61.95	59.39	61.20	61.20	5.10%	12,254,700
Mar 31, 2026	60.00	60.90	58.03	58.23	58.23	-3.38%	7,040,706
Mar 30, 2026	58.46	60.95	57.80	60.27	60.27	-0.82%	9,568,833
Mar 27, 2026	57.75	60.83	56.89	60.77	60.77	3.84%	11,069,950
Mar 26, 2026	61.73	61.83	58.15	58.52	58.52	-5.83%	12,727,280
Mar 25, 2026	63.00	64.60	61.87	62.14	62.14	0.19%	11,097,325
Mar 24, 2026	63.01	63.50	58.69	62.02	62.02	0.11%	11,497,800
Mar 23, 2026	62.00	65.50	61.45	61.95	61.95	-4.06%	10,541,743
Mar 20, 2026	66.00	67.56	63.51	64.57	64.57	-0.66%	14,147,540
Mar 19, 2026	64.84	66.69	64.60	65.00	65.00	-2.49%	12,767,370
Mar 18, 2026	62.74	67.50	61.70	66.66	66.66	8.39%	17,597,450
Mar 17, 2026	63.75	64.15	61.25	61.50	61.50	-3.35%	10,277,250