ShenZhen YUTO Packaging Technology Co., Ltd. (SHE:002831)
China
· Delayed Price · Currency is CNY 26.73
+0.67 (2.57%)
Sep 29, 2025, 1:45 PM CST
SHE:002831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.78 | 26.30 | 25.47 | 26.06 | 26.06 | 1.13% | 4,495,972 |
| Sep 25, 2025 | 25.96 | 26.09 | 25.68 | 25.77 | 25.77 | -1.04% | 5,295,577 |
| Sep 24, 2025 | 25.95 | 26.28 | 25.77 | 26.04 | 26.04 | 0.12% | 3,104,900 |
| Sep 23, 2025 | 26.09 | 26.48 | 25.50 | 26.01 | 26.01 | -1.85% | 4,794,926 |
| Sep 22, 2025 | 26.69 | 27.51 | 26.32 | 26.50 | 26.07 | -0.79% | 4,575,040 |
| Sep 19, 2025 | 26.51 | 26.74 | 26.19 | 26.71 | 26.28 | 1.52% | 3,433,411 |
| Sep 18, 2025 | 26.88 | 26.99 | 26.20 | 26.31 | 25.88 | -2.48% | 3,332,109 |
| Sep 17, 2025 | 26.59 | 27.11 | 26.50 | 26.98 | 26.54 | 1.50% | 3,697,279 |
| Sep 16, 2025 | 26.74 | 26.76 | 26.23 | 26.58 | 26.15 | -0.15% | 2,949,360 |
| Sep 15, 2025 | 27.18 | 27.25 | 26.55 | 26.62 | 26.19 | -2.46% | 4,432,400 |
| Sep 12, 2025 | 27.38 | 27.51 | 27.00 | 27.29 | 26.85 | -0.47% | 3,355,124 |
| Sep 11, 2025 | 27.20 | 27.50 | 26.94 | 27.42 | 26.98 | 0.70% | 3,645,691 |
| Sep 10, 2025 | 27.46 | 27.75 | 27.09 | 27.23 | 26.79 | -1.55% | 4,976,207 |
| Sep 9, 2025 | 27.01 | 27.66 | 26.92 | 27.66 | 27.21 | 2.14% | 6,658,360 |
| Sep 8, 2025 | 25.94 | 27.24 | 25.94 | 27.08 | 26.64 | 3.95% | 7,223,230 |
| Sep 5, 2025 | 25.99 | 26.36 | 25.70 | 26.05 | 25.63 | 1.17% | 4,288,823 |
| Sep 4, 2025 | 26.16 | 26.26 | 25.42 | 25.75 | 25.33 | -1.42% | 3,750,763 |
| Sep 3, 2025 | 26.24 | 26.42 | 26.00 | 26.12 | 25.70 | -0.31% | 2,605,900 |
| Sep 2, 2025 | 26.52 | 26.76 | 26.06 | 26.20 | 25.77 | -1.39% | 4,405,040 |
| Sep 1, 2025 | 26.30 | 26.76 | 26.08 | 26.57 | 26.14 | 1.72% | 6,854,463 |
| Aug 29, 2025 | 26.48 | 27.10 | 26.10 | 26.12 | 25.70 | -1.36% | 6,252,640 |
| Aug 28, 2025 | 25.90 | 26.50 | 25.89 | 26.48 | 26.05 | 2.24% | 7,913,076 |
| Aug 27, 2025 | 26.06 | 26.65 | 25.88 | 25.90 | 25.48 | 1.37% | 8,992,400 |
| Aug 26, 2025 | 25.11 | 25.75 | 25.10 | 25.55 | 25.14 | 1.27% | 5,798,323 |
| Aug 25, 2025 | 25.10 | 25.31 | 24.91 | 25.23 | 24.82 | 0.84% | 5,842,540 |
| Aug 22, 2025 | 24.83 | 25.04 | 24.50 | 25.02 | 24.61 | 0.77% | 4,840,524 |
| Aug 21, 2025 | 24.75 | 25.18 | 24.54 | 24.83 | 24.43 | 0.12% | 4,902,139 |
| Aug 20, 2025 | 24.08 | 24.80 | 23.96 | 24.80 | 24.40 | 2.44% | 6,398,454 |
| Aug 19, 2025 | 24.50 | 24.60 | 23.93 | 24.21 | 23.82 | -0.98% | 6,555,800 |
| Aug 18, 2025 | 24.45 | 24.84 | 24.33 | 24.45 | 24.05 | -0.20% | 4,521,733 |
| Aug 15, 2025 | 24.44 | 24.71 | 24.33 | 24.50 | 24.10 | -0.16% | 3,490,046 |
| Aug 14, 2025 | 24.75 | 24.83 | 24.36 | 24.54 | 24.14 | -0.81% | 1,889,060 |
| Aug 13, 2025 | 24.71 | 24.84 | 24.52 | 24.74 | 24.34 | 0.37% | 2,264,600 |
| Aug 12, 2025 | 24.61 | 24.75 | 24.51 | 24.65 | 24.25 | - | 2,285,340 |
| Aug 11, 2025 | 24.52 | 24.94 | 24.30 | 24.65 | 24.25 | 0.69% | 2,691,758 |
| Aug 8, 2025 | 24.49 | 24.79 | 24.33 | 24.48 | 24.08 | -0.33% | 2,778,578 |
| Aug 7, 2025 | 24.28 | 24.80 | 23.98 | 24.56 | 24.16 | 2.85% | 4,895,502 |
| Aug 6, 2025 | 23.85 | 23.90 | 23.65 | 23.88 | 23.49 | 0.13% | 2,119,750 |
| Aug 5, 2025 | 23.79 | 23.88 | 23.65 | 23.85 | 23.46 | 0.46% | 1,831,639 |
| Aug 4, 2025 | 23.62 | 23.85 | 23.48 | 23.74 | 23.35 | 0.25% | 2,285,822 |
| Aug 1, 2025 | 23.81 | 23.85 | 23.60 | 23.68 | 23.30 | - | 1,708,120 |
| Jul 31, 2025 | 24.19 | 24.19 | 23.64 | 23.68 | 23.30 | -2.47% | 3,154,105 |
| Jul 30, 2025 | 24.21 | 24.44 | 24.12 | 24.28 | 23.89 | 0.33% | 1,993,182 |
| Jul 29, 2025 | 24.31 | 24.42 | 24.09 | 24.20 | 23.81 | -0.62% | 2,258,900 |
| Jul 28, 2025 | 24.85 | 24.89 | 24.16 | 24.35 | 23.95 | -1.81% | 3,929,400 |
| Jul 25, 2025 | 24.40 | 24.97 | 24.26 | 24.80 | 24.40 | 1.64% | 3,725,176 |
| Jul 24, 2025 | 24.50 | 24.55 | 24.13 | 24.40 | 24.00 | -0.12% | 3,376,880 |
| Jul 23, 2025 | 24.48 | 24.78 | 24.10 | 24.43 | 24.03 | -0.20% | 5,546,694 |
| Jul 22, 2025 | 24.33 | 24.59 | 23.95 | 24.48 | 24.08 | 0.91% | 4,469,352 |
| Jul 21, 2025 | 24.45 | 24.46 | 23.78 | 24.26 | 23.87 | -0.78% | 3,773,840 |