Wenzhou Yihua Connector Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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