Skip to main content
Zhejiang Yuejian Intelligent Equipment Co.,Ltd. (SHA:603095)
China flag China · Delayed Price · Currency is CNY
20.36
-0.05 (-0.24%)
Mar 10, 2026, 1:14 PM CST

SHA:603095 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.4821.2520.2220.9820.981.50%5,531,495
Mar 5, 202621.3621.9520.4620.6720.67-3.19%7,121,339
Mar 4, 202621.1422.3520.5021.3521.35-1.57%8,700,232
Mar 3, 202620.4921.9820.3321.6921.695.86%15,137,650
Mar 2, 202619.5121.5019.0720.4920.492.45%11,716,092
Feb 27, 202620.4020.4119.9720.0020.00-1.77%4,369,496
Feb 26, 202620.0621.2320.0020.3620.361.55%6,388,360
Feb 25, 202620.6920.6919.9120.0520.05-2.24%5,445,736
Feb 24, 202620.8020.9220.1520.5120.51-0.39%4,220,753
Feb 13, 202621.4621.4620.5320.5920.59-1.95%5,122,384
Feb 12, 202621.2521.3520.2521.0021.00-1.64%7,715,773
Feb 11, 202620.6021.9520.5021.3521.354.15%10,525,690
Feb 10, 202620.7120.7520.1620.5020.50-1.30%5,106,848
Feb 9, 202620.6021.0020.2820.7720.771.17%8,179,184
Feb 6, 202620.3720.8720.0320.5320.530.20%6,078,152
Feb 5, 202620.5920.7319.9920.4920.49-0.49%7,402,784
Feb 4, 202620.4020.8619.9320.5920.593.31%15,180,556
Feb 3, 202618.2319.9318.2019.9319.939.99%7,104,672
Feb 2, 202618.8018.8818.1018.1218.12-3.00%6,040,560
Jan 30, 202618.8618.8618.3518.6818.68-0.05%5,795,098
Jan 29, 202618.9919.4618.3318.6918.69-0.43%8,764,312
Jan 28, 202619.2819.5518.6418.7718.77-2.29%9,585,398
Jan 27, 202618.3619.3118.3019.2119.21-1.18%18,174,360
Jan 26, 202621.4421.4419.4419.4419.44-10.00%11,323,040
Jan 23, 202620.7421.6020.0921.6021.609.98%14,254,480
Jan 22, 202617.9619.6417.8119.6419.6410.03%11,327,730
Jan 21, 202617.8017.9617.3317.8517.851.08%4,731,932
Jan 20, 202617.6617.8317.3517.6617.66-4,436,512
Jan 19, 202617.4118.0717.1917.6617.661.44%6,111,464
Jan 16, 202617.3817.6516.8517.4117.410.81%5,140,500
Jan 15, 202617.4017.4017.0017.2717.27-0.75%4,248,200
Jan 14, 202617.4717.9417.1017.4017.40-0.46%7,805,768
Jan 13, 202618.1618.2017.3317.4817.48-1.74%7,862,836
Jan 12, 202616.8718.0916.7617.7917.795.64%10,212,570
Jan 9, 202616.8417.0216.6016.8416.84-6,276,948
Jan 8, 202616.6617.1516.6016.8416.840.54%6,524,016
Jan 7, 202616.6317.1116.5016.7516.750.66%7,878,224
Jan 6, 202617.0017.1316.5916.6416.64-2.12%9,059,100
Jan 5, 202617.5417.5816.5117.0017.00-4.71%14,294,890
Dec 31, 202517.8218.1217.0417.8417.84-1.87%14,194,110
Dec 30, 202517.5619.0816.9118.1818.184.78%20,487,320
Dec 29, 202516.0817.8616.0517.3517.356.77%19,011,600
Dec 26, 202515.9616.3915.7516.2516.251.82%16,530,450
Dec 25, 202514.4715.9614.4715.9615.969.99%11,284,865
Dec 24, 202514.4214.5114.2714.5114.511.04%1,882,680
Dec 23, 202514.3714.4214.2214.3614.36-0.14%1,859,960
Dec 22, 202514.6914.7014.3714.3814.38-1.24%3,013,300
Dec 19, 202514.2314.6414.1814.5614.562.90%3,919,124
Dec 18, 202514.0114.3613.9614.1514.150.07%2,811,776
Dec 17, 202514.0114.2013.6214.1414.14-5,624,834
Dec 16, 202514.9414.9414.1014.1414.14-5.23%6,443,805
Dec 15, 202515.0315.1114.8014.9214.92-1.26%5,839,346
Dec 12, 202515.4715.5015.0515.1115.11-2.83%6,904,190
Dec 11, 202516.4016.4215.4015.5515.55-2.51%14,417,450
Dec 10, 202514.5315.9514.4515.9515.9510.00%11,100,601
Dec 9, 202514.2414.9314.2414.5014.501.61%4,707,361
Dec 8, 202514.5814.6314.2414.2714.27-1.18%2,926,232
Dec 5, 202514.3014.4714.1614.4414.440.77%1,729,563
Dec 4, 202514.4214.4914.1114.3314.33-0.49%2,685,654
Dec 3, 202514.5614.5914.3314.4014.40-1.03%1,817,696
Dec 2, 202514.6714.6714.4214.5514.55-0.48%1,127,160
Dec 1, 202514.6814.8014.5814.6214.62-0.34%2,159,340
Nov 28, 202514.5214.6814.3114.6714.671.59%1,816,440
Nov 27, 202514.4914.5914.2514.4414.440.28%1,846,876
Nov 26, 202514.7614.7614.3514.4014.40-0.62%2,024,160
Nov 25, 202514.4014.7514.4014.4914.490.56%2,514,728
Nov 24, 202514.4814.6414.3614.4114.410.07%2,705,260
Nov 21, 202515.1015.2414.3314.4014.40-5.57%3,980,878
Nov 20, 202515.4215.5915.1815.2515.25-1.49%2,723,300
Nov 19, 202516.1716.1715.4415.4815.48-3.37%3,495,480
Nov 18, 202516.0016.1015.8816.0216.02-0.12%2,050,660
Nov 17, 202516.3016.3215.9216.0416.04-0.87%2,677,200
Nov 14, 202516.2816.3816.1216.1816.18-0.49%2,002,404
Nov 13, 202516.3616.4316.1116.2616.26-0.61%2,289,508
Nov 12, 202516.6916.7016.2916.3616.36-2.21%2,650,520
Nov 11, 202516.7317.0116.6516.7316.73-0.83%2,883,160
Nov 10, 202516.9517.0916.6016.8716.87-0.59%3,420,526
Nov 7, 202517.0117.2216.9016.9716.97-0.76%3,550,453
Nov 6, 202517.3317.4516.9917.1017.10-1.33%5,463,044
Nov 5, 202517.2617.4516.7017.3317.330.93%7,385,415
Nov 4, 202517.0018.4116.8517.1717.172.14%15,420,620
Nov 3, 202515.7017.2715.5616.8116.816.93%11,731,260
Oct 31, 202515.2515.9815.1315.7215.723.15%5,295,692
Oct 30, 202515.7115.8215.2015.2415.24-3.30%3,743,636
Oct 29, 202515.9015.9015.4115.7615.76-1.38%3,964,080
Oct 28, 202515.5016.1515.4015.9815.981.46%6,153,400
Oct 27, 202515.9015.9815.6015.7515.75-0.51%2,598,360
Oct 24, 202515.7915.9515.7515.8315.830.13%1,761,596
Oct 23, 202515.9215.9215.5015.8115.81-0.44%2,732,976
Oct 22, 202516.0616.1115.8015.8815.88-1.67%2,746,520
Oct 21, 202516.1216.3016.0216.1516.150.19%3,516,252
Oct 20, 202516.5716.5715.8016.1216.12-0.43%5,674,820
Oct 17, 202516.4016.5215.9616.1916.19-1.28%4,584,016
Oct 16, 202516.7216.7216.2716.4016.40-1.86%4,946,448
Oct 15, 202515.8016.8815.7216.7116.715.29%10,385,210
Oct 14, 202516.0916.6615.8015.8715.87-0.81%6,700,532
Oct 13, 202515.4716.3315.2416.0016.001.39%6,616,816
Oct 10, 202515.8816.0915.7015.7815.78-0.94%3,581,920
Oct 9, 202515.7616.2215.5015.9315.931.34%6,046,040
Sep 30, 202515.9316.0015.6315.7215.72-2.18%4,811,996