Skip to main content
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
22.98
+0.08 (0.35%)
At close: Dec 5, 2025

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9023.2822.4322.9822.980.35%42,929,570
Dec 4, 202523.6523.9022.8722.9022.90-3.13%50,497,690
Dec 3, 202524.8525.0023.4223.6423.64-4.14%60,212,970
Dec 2, 202524.7925.2024.1624.6624.66-1.36%62,627,670
Dec 1, 202525.7626.4424.7925.0025.00-2.69%125,115,300
Nov 28, 202524.0026.2023.9125.6925.696.03%138,208,900
Nov 27, 202523.6624.7223.6024.2324.231.51%103,850,500
Nov 26, 202524.3124.4523.5123.8723.87-1.85%74,834,090
Nov 25, 202524.1824.8223.3924.3224.322.06%111,423,600
Nov 24, 202524.9324.9623.5223.8323.83-5.36%104,159,266
Nov 21, 202526.5327.2825.1825.1825.18-10.01%103,094,100
Nov 20, 202529.5430.5327.9527.9827.98-6.73%134,207,100
Nov 19, 202529.5930.8329.4030.0030.003.91%171,371,600
Nov 18, 202532.6433.0028.0128.8728.87-6.96%217,346,000
Nov 17, 202528.8031.0328.2531.0331.0310.00%177,559,800
Nov 14, 202529.0029.5827.8828.2128.21-5.81%202,780,900
Nov 13, 202528.2229.9528.1029.9529.959.99%231,156,200
Nov 12, 202525.3027.5425.0527.2327.238.75%230,696,300
Nov 11, 202522.9525.0422.9525.0425.0410.02%125,538,200
Nov 10, 202522.5123.1822.2022.7622.768.02%191,126,900
Nov 7, 202519.4221.0719.1121.0721.0710.03%142,782,500
Nov 6, 202518.5019.6418.5019.1519.154.02%66,016,860
Nov 5, 202517.8018.6817.8018.4118.410.22%40,339,590
Nov 4, 202518.6619.1918.2018.3718.37-1.61%53,367,810
Nov 3, 202519.4219.6118.4418.6718.67-4.16%88,570,590
Oct 31, 202518.6620.1918.6019.4819.486.16%128,404,700
Oct 30, 202517.8918.5317.7418.3518.352.63%76,936,910
Oct 29, 202517.8018.0617.4317.8817.88-1.65%55,051,880
Oct 28, 202517.5318.6517.5318.1818.182.89%69,360,630
Oct 27, 202516.6318.1816.6317.6717.676.70%81,646,160
Oct 24, 202516.3016.7416.2616.5616.561.91%25,707,270
Oct 23, 202516.4316.5516.0016.2516.25-1.10%28,607,490
Oct 22, 202516.8316.8916.1316.4316.43-3.01%32,132,000
Oct 21, 202516.4517.3816.2116.9416.942.79%47,372,370
Oct 20, 202516.2016.6016.1016.4816.482.94%29,925,370
Oct 17, 202516.9517.2016.0116.0116.01-5.88%42,405,550
Oct 16, 202517.0417.6016.4817.0117.01-0.47%54,688,540
Oct 15, 202516.6117.1816.2617.0917.092.58%35,066,180
Oct 14, 202518.0118.1516.6016.6616.66-6.67%65,534,320
Oct 13, 202516.5017.9516.0817.8517.853.48%69,190,670
Oct 10, 202517.2117.5816.7217.2517.250.12%54,599,330
Oct 9, 202517.5817.6517.0017.2317.23-1.32%41,982,320
Sep 30, 202517.5917.9817.3517.4617.46-1.02%47,161,200
Sep 29, 202516.9117.6416.9117.6417.644.44%59,530,990
Sep 26, 202517.1018.0016.8816.8916.89-1.00%60,261,410
Sep 25, 202516.8017.5816.8017.0617.062.59%45,745,790
Sep 24, 202516.2016.7016.0316.6316.632.78%40,573,420
Sep 23, 202517.1717.1915.6316.1816.18-6.37%67,891,600
Sep 22, 202517.5717.7417.1717.2817.28-0.46%42,341,080
Sep 19, 202516.5117.6916.5117.3617.365.47%72,504,290