Zhejiang Yayi Metal Technology Co.,Ltd (SHE:301113)
China · Delayed Price · Currency is CNY 25.53
+0.12 (0.47%)
Feb 3, 2026, 9:45 AM CST
SHE:301113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.73 | 26.25 | 25.35 | 25.41 | 25.41 | -1.78% | 1,962,800 |
| Jan 30, 2026 | 24.78 | 25.88 | 24.78 | 25.87 | 25.87 | 3.60% | 1,877,508 |
| Jan 29, 2026 | 25.35 | 25.74 | 24.52 | 24.97 | 24.97 | -0.99% | 1,593,080 |
| Jan 28, 2026 | 26.55 | 26.55 | 25.22 | 25.22 | 25.22 | -5.19% | 1,958,000 |
| Jan 27, 2026 | 26.65 | 27.10 | 25.82 | 26.60 | 26.60 | 1.10% | 2,180,503 |
| Jan 26, 2026 | 26.25 | 27.63 | 25.95 | 26.31 | 26.31 | 0.96% | 2,983,113 |
| Jan 23, 2026 | 26.03 | 26.30 | 25.70 | 26.06 | 26.06 | 0.15% | 889,540 |
| Jan 22, 2026 | 25.78 | 26.30 | 25.52 | 26.02 | 26.02 | 0.70% | 1,040,904 |
| Jan 21, 2026 | 25.38 | 25.95 | 25.18 | 25.84 | 25.84 | 1.41% | 1,197,690 |
| Jan 20, 2026 | 25.90 | 26.10 | 25.23 | 25.48 | 25.48 | -1.01% | 1,282,275 |
| Jan 19, 2026 | 25.20 | 25.74 | 24.86 | 25.74 | 25.74 | 2.18% | 1,682,683 |
| Jan 16, 2026 | 25.30 | 25.50 | 24.89 | 25.19 | 25.19 | 0.08% | 1,071,640 |
| Jan 15, 2026 | 25.20 | 25.50 | 24.85 | 25.17 | 25.17 | -0.51% | 1,229,900 |
| Jan 14, 2026 | 25.04 | 25.45 | 24.72 | 25.30 | 25.30 | 0.96% | 1,987,013 |
| Jan 13, 2026 | 25.69 | 25.87 | 24.98 | 25.06 | 25.06 | -2.45% | 1,804,335 |
| Jan 12, 2026 | 25.96 | 25.96 | 25.12 | 25.69 | 25.69 | 0.35% | 1,576,830 |
| Jan 9, 2026 | 25.43 | 25.77 | 25.14 | 25.60 | 25.60 | 0.87% | 1,277,240 |
| Jan 8, 2026 | 24.97 | 25.99 | 24.85 | 25.38 | 25.38 | 0.71% | 1,685,360 |
| Jan 7, 2026 | 25.11 | 25.54 | 24.80 | 25.20 | 25.20 | 0.84% | 1,659,428 |
| Jan 6, 2026 | 26.37 | 26.37 | 24.83 | 24.99 | 24.99 | -3.33% | 2,362,442 |
| Jan 5, 2026 | 23.95 | 26.45 | 23.85 | 25.85 | 25.85 | 8.07% | 3,692,380 |
| Dec 31, 2025 | 23.78 | 24.21 | 23.39 | 23.92 | 23.92 | 0.46% | 1,357,752 |
| Dec 30, 2025 | 24.54 | 24.94 | 23.51 | 23.81 | 23.81 | -2.62% | 2,489,750 |
| Dec 29, 2025 | 25.75 | 25.84 | 24.19 | 24.45 | 24.45 | -5.05% | 3,720,689 |
| Dec 26, 2025 | 24.99 | 26.96 | 24.82 | 25.75 | 25.75 | 3.25% | 4,596,770 |
| Dec 25, 2025 | 23.90 | 25.50 | 23.46 | 24.94 | 24.94 | 4.83% | 2,186,518 |
| Dec 24, 2025 | 23.65 | 24.04 | 23.61 | 23.79 | 23.79 | 0.08% | 1,046,380 |
| Dec 23, 2025 | 23.36 | 23.94 | 23.11 | 23.77 | 23.77 | 2.06% | 1,362,111 |
| Dec 22, 2025 | 24.28 | 24.35 | 23.20 | 23.29 | 23.29 | -1.73% | 1,274,440 |
| Dec 19, 2025 | 22.97 | 23.80 | 22.88 | 23.70 | 23.70 | 3.13% | 851,480 |
| Dec 18, 2025 | 22.44 | 23.43 | 22.25 | 22.98 | 22.98 | 2.59% | 1,577,590 |
| Dec 17, 2025 | 22.23 | 22.50 | 21.76 | 22.40 | 22.40 | 0.76% | 1,322,010 |
| Dec 16, 2025 | 22.69 | 22.95 | 22.14 | 22.23 | 22.23 | -1.72% | 855,830 |
| Dec 15, 2025 | 22.86 | 23.09 | 22.47 | 22.62 | 22.62 | -1.14% | 1,021,440 |
| Dec 12, 2025 | 23.18 | 23.69 | 22.77 | 22.88 | 22.88 | -1.25% | 1,581,080 |
| Dec 11, 2025 | 23.95 | 24.13 | 23.11 | 23.17 | 23.17 | -3.50% | 1,490,580 |
| Dec 10, 2025 | 24.72 | 24.83 | 23.91 | 24.01 | 24.01 | -2.48% | 1,029,360 |
| Dec 9, 2025 | 25.13 | 25.34 | 24.49 | 24.62 | 24.62 | -1.83% | 988,840 |
| Dec 8, 2025 | 25.16 | 25.45 | 25.00 | 25.08 | 25.08 | -0.20% | 921,270 |
| Dec 5, 2025 | 24.50 | 25.22 | 24.13 | 25.13 | 25.13 | 2.82% | 1,676,360 |
| Dec 4, 2025 | 25.11 | 25.16 | 24.30 | 24.44 | 24.44 | -2.44% | 1,182,150 |
| Dec 3, 2025 | 25.40 | 25.70 | 24.96 | 25.05 | 25.05 | -0.83% | 910,890 |
| Dec 2, 2025 | 25.25 | 25.49 | 25.01 | 25.26 | 25.26 | - | 988,220 |
| Dec 1, 2025 | 25.65 | 25.87 | 25.19 | 25.26 | 25.26 | -1.56% | 1,015,709 |
| Nov 28, 2025 | 25.30 | 25.66 | 24.96 | 25.66 | 25.66 | 1.38% | 975,490 |
| Nov 27, 2025 | 24.90 | 25.58 | 24.88 | 25.31 | 25.31 | 1.32% | 1,328,265 |
| Nov 26, 2025 | 25.84 | 26.25 | 24.88 | 24.98 | 24.98 | -3.78% | 1,979,755 |
| Nov 25, 2025 | 25.13 | 26.50 | 24.50 | 25.96 | 25.96 | 5.83% | 2,831,310 |
| Nov 24, 2025 | 23.54 | 24.67 | 23.54 | 24.53 | 24.53 | 5.14% | 2,812,480 |
| Nov 21, 2025 | 25.02 | 25.30 | 23.00 | 23.33 | 23.33 | -6.79% | 3,315,992 |