Yealink Network Technology Co., Ltd. (SHE:300628)
China flag China · Delayed Price · Currency is CNY
37.96
-0.78 (-2.01%)
Sep 26, 2025, 3:04 PM CST

SHE:300628 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202539.1739.1738.4138.41--0.85%1,360,526
Sep 25, 202538.1439.2438.0838.7438.741.57%13,756,783
Sep 24, 202537.0638.2837.0038.1438.143.11%14,207,788
Sep 23, 202538.2938.3836.4036.9936.99-2.99%15,297,982
Sep 22, 202539.4739.6837.9038.1338.13-3.66%19,137,399
Sep 19, 202539.1739.9939.0039.5839.581.00%15,158,677
Sep 18, 202540.5040.7038.7839.1939.19-4.79%21,435,875
Sep 17, 202538.1141.2837.9641.1641.168.52%27,329,407
Sep 16, 202537.9438.2637.4837.9337.930.21%7,092,643
Sep 15, 202538.2438.5537.7537.8537.85-0.53%8,630,571
Sep 12, 202538.6538.7037.8938.0538.05-1.60%9,017,383
Sep 11, 202538.2938.9437.5738.6738.670.99%12,448,616
Sep 10, 202537.5239.6437.5238.2938.292.13%17,415,332
Sep 9, 202538.0038.1037.2837.4937.49-1.60%8,147,547
Sep 8, 202537.0738.5936.9338.1038.103.20%16,189,908
Sep 5, 202535.9936.9735.4136.9236.923.42%12,000,481
Sep 4, 202536.8837.2135.2035.7035.70-2.51%12,664,388
Sep 3, 202537.5537.6736.4336.6236.62-2.45%9,793,558
Sep 2, 202538.0439.0036.8837.5437.54-1.31%15,838,639
Sep 1, 202538.0638.3637.4538.0438.040.66%12,334,419
Aug 29, 202537.7038.1037.1337.7937.790.27%12,290,335
Aug 28, 202537.4937.9636.6037.6937.690.48%15,190,235
Aug 27, 202538.4139.1337.3337.5137.51-2.65%20,930,325
Aug 26, 202536.6338.8836.5138.5338.535.24%22,437,493
Aug 25, 202536.2737.3036.1836.6136.611.55%16,537,475
Aug 22, 202535.4536.1335.4136.0536.051.69%11,146,413
Aug 21, 202535.7636.1535.3635.4535.45-0.31%11,239,956
Aug 20, 202535.1035.5834.7535.5635.561.31%8,980,664
Aug 19, 202535.2535.6034.8935.1035.10-0.14%9,384,798
Aug 18, 202534.6435.5034.5235.1535.151.56%13,415,609
Aug 15, 202534.1034.6333.8834.6134.611.64%7,963,773
Aug 14, 202534.6734.8233.9634.0534.05-1.65%8,619,942
Aug 13, 202534.2834.7934.0834.6234.621.08%10,441,293
Aug 12, 202534.1234.4433.9734.2534.250.18%7,967,378
Aug 11, 202533.6234.5133.5734.1934.191.79%7,161,691
Aug 8, 202533.8633.9033.5033.5933.59-0.97%5,466,533
Aug 7, 202534.1134.3833.8833.9233.92-0.38%4,896,455
Aug 6, 202533.9534.1233.8334.0534.050.09%4,663,560
Aug 5, 202533.7034.0533.5934.0234.021.04%6,448,773
Aug 4, 202533.3833.6733.3033.6733.670.27%4,895,001
Aug 1, 202533.5333.8433.2133.5833.580.09%8,431,350
Jul 31, 202534.5034.6133.5033.5533.55-2.58%14,476,519
Jul 30, 202534.9835.0034.1834.4434.44-1.77%9,349,184
Jul 29, 202534.0935.2134.0535.0635.062.57%14,937,802
Jul 28, 202534.6634.7834.0434.1834.18-1.33%11,390,598
Jul 25, 202534.3934.9434.3434.6434.640.70%9,771,895
Jul 24, 202534.3234.4234.0334.4034.400.61%8,833,100
Jul 23, 202534.0434.5633.9534.1934.190.35%9,869,435
Jul 22, 202533.8934.2333.8434.0734.070.50%10,248,271
Jul 21, 202533.9734.0133.7733.9033.90-0.29%7,984,264