Skip to main content
Zhejiang Yuejian Intelligent Equipment Co.,Ltd. (SHA:603095)
China flag China · Delayed Price · Currency is CNY
23.06
+2.10 (10.02%)
Apr 29, 2026, 3:00 PM CST

SHA:603095 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.7523.0619.5023.0623.0610.02%23,928,780
Apr 28, 202620.4920.9619.0520.9620.9610.03%8,353,568
Apr 27, 202617.8019.0517.0119.0519.059.99%11,168,032
Apr 24, 202617.3117.5816.8917.3217.32-1.14%3,648,348
Apr 23, 202618.1118.2617.3317.5217.52-4.11%4,815,380
Apr 22, 202617.9918.7217.8418.2718.271.27%4,407,356
Apr 21, 202617.7918.4717.4518.0418.041.41%4,183,460
Apr 20, 202618.2118.2117.6717.7917.79-2.52%3,143,104
Apr 17, 202618.0218.5517.7318.2518.251.28%2,480,920
Apr 16, 202617.6718.2717.5718.0218.021.92%2,594,240
Apr 15, 202617.9518.1817.5817.6817.68-1.34%2,255,500
Apr 14, 202618.2418.2417.6717.9217.920.22%1,757,671
Apr 13, 202617.6817.9317.2517.8817.88-1.65%3,034,480
Apr 10, 202617.8818.3217.8818.1818.181.68%1,620,252
Apr 9, 202618.1818.2017.7917.8817.88-1.65%2,577,800
Apr 8, 202617.9718.4517.6718.1818.183.89%2,816,380
Apr 7, 202617.1517.5917.1517.5017.501.98%1,839,292
Apr 3, 202617.4817.7017.1017.1617.16-1.94%2,164,600
Apr 2, 202617.9518.1417.4217.5017.50-2.51%2,014,436
Apr 1, 202618.1918.2717.8417.9517.950.67%2,139,340
Mar 31, 202617.6518.2017.6117.8317.830.62%3,854,340
Mar 30, 202617.4817.8917.2517.7217.720.34%2,054,584
Mar 27, 202617.0017.9316.9017.6617.663.21%2,714,520
Mar 26, 202617.6017.6716.9017.1117.11-3.06%2,919,780
Mar 25, 202617.5517.8417.3717.6517.650.74%2,628,080
Mar 24, 202617.0017.5216.7417.5217.524.91%4,217,060
Mar 23, 202616.8718.1516.3116.7016.70-1.30%6,733,908
Mar 20, 202617.6317.7816.8216.9216.92-4.03%3,195,196
Mar 19, 202618.3518.3517.4617.6317.63-4.91%3,905,736
Mar 18, 202618.5718.6318.1218.5418.54-0.16%3,185,604
Mar 17, 202619.0119.0918.5018.5718.57-1.75%2,666,180
Mar 16, 202619.4019.5018.5718.9018.90-1.87%4,152,572
Mar 13, 202619.7820.2119.2119.2619.26-3.12%4,009,419
Mar 12, 202620.2020.4419.8119.8819.88-1.97%3,562,028
Mar 11, 202620.2520.8820.0520.2820.28-0.20%4,894,080
Mar 10, 202620.6020.7020.0720.3220.32-0.44%5,135,580
Mar 9, 202620.0020.9019.7520.4120.41-2.72%8,674,484
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