Zhejiang Yaguang Technology Co.,Ltd. (SHA:603282)
China
· Delayed Price · Currency is CNY 19.68
-2.19 (-10.01%)
At close: Apr 29, 2026
SHA:603282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -10.01% | 1,024,100 |
| Apr 28, 2026 | 22.01 | 22.03 | 21.52 | 21.87 | 21.87 | -0.18% | 2,346,500 |
| Apr 27, 2026 | 21.46 | 22.00 | 21.40 | 21.91 | 21.91 | 2.48% | 1,709,300 |
| Apr 24, 2026 | 21.24 | 21.56 | 21.05 | 21.38 | 21.38 | 0.66% | 1,491,800 |
| Apr 23, 2026 | 21.59 | 21.83 | 21.15 | 21.24 | 21.24 | -1.80% | 2,166,500 |
| Apr 22, 2026 | 21.40 | 22.14 | 21.28 | 21.63 | 21.63 | 1.17% | 2,097,800 |
| Apr 21, 2026 | 21.20 | 21.46 | 21.05 | 21.38 | 21.38 | 0.99% | 1,559,200 |
| Apr 20, 2026 | 20.40 | 21.30 | 20.33 | 21.17 | 21.17 | 0.05% | 1,617,800 |
| Apr 17, 2026 | 21.25 | 21.45 | 21.02 | 21.16 | 21.16 | -0.42% | 1,244,300 |
| Apr 16, 2026 | 21.00 | 21.35 | 20.85 | 21.25 | 21.25 | 1.97% | 1,834,598 |
| Apr 15, 2026 | 21.20 | 21.24 | 20.84 | 20.84 | 20.84 | -1.70% | 1,652,298 |
| Apr 14, 2026 | 21.02 | 21.23 | 20.83 | 21.20 | 21.20 | 1.10% | 1,541,900 |
| Apr 13, 2026 | 20.77 | 21.05 | 20.61 | 20.97 | 20.97 | 0.91% | 1,526,300 |
| Apr 10, 2026 | 20.71 | 20.97 | 20.59 | 20.78 | 20.78 | 0.58% | 1,200,900 |
| Apr 9, 2026 | 20.81 | 21.01 | 20.38 | 20.66 | 20.66 | -1.05% | 1,581,000 |
| Apr 8, 2026 | 20.75 | 21.08 | 20.64 | 20.88 | 20.88 | 2.10% | 1,884,500 |
| Apr 7, 2026 | 19.89 | 20.60 | 19.83 | 20.45 | 20.45 | 2.82% | 2,237,700 |
| Apr 3, 2026 | 20.76 | 20.86 | 19.80 | 19.89 | 19.89 | -4.10% | 1,591,983 |
| Apr 2, 2026 | 21.08 | 21.45 | 20.49 | 20.74 | 20.74 | -1.98% | 1,612,191 |
| Apr 1, 2026 | 20.99 | 21.20 | 20.70 | 21.16 | 21.16 | 1.44% | 2,257,648 |
| Mar 31, 2026 | 20.97 | 21.13 | 20.72 | 20.86 | 20.86 | 0.68% | 1,761,200 |
| Mar 30, 2026 | 19.92 | 20.88 | 19.92 | 20.72 | 20.72 | 2.12% | 1,839,535 |
| Mar 27, 2026 | 19.73 | 20.36 | 19.66 | 20.29 | 20.29 | 1.81% | 1,250,725 |
| Mar 26, 2026 | 20.40 | 20.65 | 19.58 | 19.93 | 19.93 | -1.82% | 1,816,400 |
| Mar 25, 2026 | 19.91 | 20.49 | 19.81 | 20.30 | 20.30 | 2.01% | 1,501,300 |
| Mar 24, 2026 | 19.20 | 19.90 | 18.86 | 19.90 | 19.90 | 5.63% | 2,063,656 |
| Mar 23, 2026 | 20.30 | 20.30 | 18.72 | 18.84 | 18.84 | -7.19% | 2,915,100 |
| Mar 20, 2026 | 20.76 | 21.05 | 20.21 | 20.30 | 20.30 | -2.12% | 1,769,900 |
| Mar 19, 2026 | 21.20 | 21.33 | 20.64 | 20.74 | 20.74 | -2.95% | 1,547,700 |
| Mar 18, 2026 | 20.89 | 21.45 | 20.51 | 21.37 | 21.37 | 2.89% | 1,806,200 |
| Mar 17, 2026 | 21.53 | 21.59 | 20.77 | 20.77 | 20.77 | -3.08% | 1,762,900 |
| Mar 16, 2026 | 21.78 | 21.83 | 21.34 | 21.43 | 21.43 | -1.02% | 1,599,900 |
| Mar 13, 2026 | 21.54 | 22.12 | 21.31 | 21.65 | 21.65 | 1.07% | 2,305,600 |
| Mar 12, 2026 | 22.10 | 22.12 | 21.23 | 21.42 | 21.42 | -2.50% | 2,258,300 |
| Mar 11, 2026 | 22.52 | 22.52 | 21.86 | 21.97 | 21.97 | -2.09% | 2,518,378 |
| Mar 10, 2026 | 22.19 | 22.50 | 22.07 | 22.44 | 22.44 | 1.77% | 2,464,878 |
| Mar 9, 2026 | 22.24 | 22.44 | 21.66 | 22.05 | 22.05 | -0.90% | 2,964,000 |
| Mar 6, 2026 | 21.96 | 22.49 | 21.80 | 22.25 | 22.25 | 0.32% | 2,584,400 |
| Mar 5, 2026 | 22.92 | 23.15 | 21.96 | 22.18 | 22.18 | -1.55% | 3,386,200 |
| Mar 4, 2026 | 22.53 | 22.81 | 21.98 | 22.53 | 22.53 | -0.75% | 3,830,200 |
| Mar 3, 2026 | 23.08 | 23.86 | 22.61 | 22.70 | 22.70 | -1.56% | 5,017,414 |
| Mar 2, 2026 | 22.80 | 24.40 | 22.63 | 23.06 | 23.06 | - | 8,086,434 |
| Feb 27, 2026 | 22.06 | 23.39 | 21.98 | 23.06 | 23.06 | 4.11% | 5,602,101 |
| Feb 26, 2026 | 21.89 | 22.15 | 21.85 | 22.15 | 22.15 | 1.28% | 2,202,900 |
| Feb 25, 2026 | 21.95 | 21.99 | 21.77 | 21.87 | 21.87 | -0.36% | 1,573,400 |
| Feb 24, 2026 | 21.59 | 21.95 | 21.59 | 21.95 | 21.95 | 2.05% | 2,397,800 |
| Feb 13, 2026 | 21.49 | 21.67 | 21.46 | 21.51 | 21.51 | 0.05% | 1,337,200 |
| Feb 12, 2026 | 21.63 | 21.63 | 21.27 | 21.50 | 21.50 | -0.23% | 1,536,298 |
| Feb 11, 2026 | 21.40 | 21.66 | 21.40 | 21.55 | 21.55 | -0.23% | 1,526,700 |
| Feb 10, 2026 | 21.70 | 21.70 | 21.38 | 21.60 | 21.60 | - | 1,640,600 |
| Feb 9, 2026 | 21.40 | 21.66 | 21.39 | 21.60 | 21.60 | 1.74% | 1,925,600 |
| Feb 6, 2026 | 20.98 | 21.47 | 20.91 | 21.23 | 21.23 | 0.47% | 1,616,900 |
| Feb 5, 2026 | 21.29 | 21.48 | 21.10 | 21.13 | 21.13 | -0.75% | 1,288,200 |
| Feb 4, 2026 | 21.10 | 21.55 | 21.00 | 21.29 | 21.29 | 0.38% | 1,842,900 |
| Feb 3, 2026 | 21.24 | 21.38 | 20.93 | 21.21 | 21.21 | 0.81% | 2,115,362 |
| Feb 2, 2026 | 21.50 | 21.55 | 21.04 | 21.04 | 21.04 | -2.23% | 2,448,666 |
| Jan 30, 2026 | 21.00 | 21.53 | 20.80 | 21.52 | 21.52 | 1.94% | 2,338,144 |
| Jan 29, 2026 | 21.36 | 21.49 | 20.92 | 21.11 | 21.11 | -1.36% | 1,992,266 |
| Jan 28, 2026 | 21.51 | 21.68 | 21.33 | 21.40 | 21.40 | -1.06% | 1,779,400 |
| Jan 27, 2026 | 21.89 | 21.89 | 21.01 | 21.63 | 21.63 | -1.19% | 3,072,800 |
| Jan 26, 2026 | 21.78 | 22.03 | 21.70 | 21.89 | 21.89 | 0.88% | 3,639,500 |
| Jan 23, 2026 | 21.74 | 21.75 | 21.48 | 21.70 | 21.70 | 0.32% | 2,333,800 |
| Jan 22, 2026 | 21.20 | 21.66 | 21.20 | 21.63 | 21.63 | 1.36% | 2,517,098 |
| Jan 21, 2026 | 21.08 | 21.45 | 20.96 | 21.34 | 21.34 | 0.85% | 2,160,858 |
| Jan 20, 2026 | 21.37 | 21.49 | 21.02 | 21.16 | 21.16 | -1.40% | 3,548,458 |
| Jan 19, 2026 | 21.62 | 21.68 | 21.31 | 21.46 | 21.46 | 0.19% | 3,141,600 |
| Jan 16, 2026 | 21.59 | 21.69 | 21.33 | 21.42 | 21.42 | -0.79% | 3,503,820 |
| Jan 15, 2026 | 22.25 | 22.25 | 21.16 | 21.59 | 21.59 | -3.62% | 6,156,136 |
| Jan 14, 2026 | 23.53 | 23.53 | 21.57 | 22.40 | 22.40 | -2.10% | 12,955,690 |
| Jan 13, 2026 | 20.90 | 22.88 | 20.80 | 22.88 | 22.88 | 10.00% | 6,316,198 |
| Jan 12, 2026 | 20.86 | 20.96 | 20.50 | 20.80 | 20.80 | 0.19% | 1,919,200 |
| Jan 9, 2026 | 20.59 | 20.83 | 20.51 | 20.76 | 20.76 | 0.97% | 1,509,300 |
| Jan 8, 2026 | 20.20 | 20.71 | 20.13 | 20.56 | 20.56 | 1.78% | 2,012,800 |
| Jan 7, 2026 | 20.29 | 20.54 | 20.18 | 20.20 | 20.20 | -0.44% | 1,601,900 |
| Jan 6, 2026 | 20.20 | 20.49 | 20.06 | 20.29 | 20.29 | 0.40% | 1,970,300 |
| Jan 5, 2026 | 19.84 | 20.32 | 19.84 | 20.21 | 20.21 | 1.86% | 2,260,300 |
| Dec 31, 2025 | 19.95 | 20.10 | 19.61 | 19.84 | 19.84 | -0.55% | 1,428,400 |
| Dec 30, 2025 | 20.10 | 20.43 | 19.68 | 19.95 | 19.95 | 0.55% | 1,627,300 |
| Dec 29, 2025 | 19.79 | 19.97 | 19.41 | 19.84 | 19.84 | 0.25% | 1,177,400 |
| Dec 26, 2025 | 20.00 | 20.05 | 19.61 | 19.79 | 19.79 | -0.90% | 1,225,820 |
| Dec 25, 2025 | 19.89 | 20.10 | 19.81 | 19.97 | 19.97 | 0.40% | 1,067,115 |
| Dec 24, 2025 | 19.84 | 19.95 | 19.62 | 19.89 | 19.89 | 0.25% | 972,900 |
| Dec 23, 2025 | 19.80 | 20.03 | 19.68 | 19.84 | 19.84 | -0.05% | 1,175,700 |
| Dec 22, 2025 | 19.35 | 20.11 | 19.35 | 19.85 | 19.85 | 2.43% | 2,248,700 |
| Dec 19, 2025 | 19.03 | 19.47 | 18.97 | 19.38 | 19.38 | 1.79% | 1,416,000 |
| Dec 18, 2025 | 18.66 | 19.25 | 18.57 | 19.04 | 19.04 | 1.38% | 1,365,700 |
| Dec 17, 2025 | 18.71 | 18.90 | 18.23 | 18.78 | 18.78 | 0.27% | 1,275,100 |
| Dec 16, 2025 | 19.22 | 19.22 | 18.71 | 18.73 | 18.73 | -2.55% | 867,500 |
| Dec 15, 2025 | 18.72 | 19.30 | 18.58 | 19.22 | 19.22 | 2.40% | 2,007,600 |
| Dec 12, 2025 | 19.18 | 19.42 | 18.70 | 18.77 | 18.77 | -2.19% | 2,009,451 |
| Dec 11, 2025 | 19.56 | 19.56 | 19.16 | 19.19 | 19.19 | -1.64% | 1,273,351 |
| Dec 10, 2025 | 19.64 | 19.85 | 19.33 | 19.51 | 19.51 | -0.96% | 1,321,200 |
| Dec 9, 2025 | 19.64 | 19.88 | 19.60 | 19.70 | 19.70 | -0.30% | 1,033,100 |
| Dec 8, 2025 | 19.90 | 20.05 | 19.72 | 19.76 | 19.76 | -0.40% | 1,431,049 |
| Dec 5, 2025 | 19.80 | 19.96 | 19.57 | 19.84 | 19.84 | - | 1,708,842 |
| Dec 4, 2025 | 20.06 | 20.15 | 19.62 | 19.84 | 19.84 | -1.10% | 1,445,400 |
| Dec 3, 2025 | 20.02 | 20.15 | 19.80 | 20.06 | 20.06 | 0.40% | 1,772,700 |
| Dec 2, 2025 | 20.06 | 20.30 | 19.79 | 19.98 | 19.98 | -0.15% | 1,582,878 |
| Dec 1, 2025 | 20.12 | 20.49 | 19.91 | 20.01 | 20.01 | -0.50% | 2,051,800 |
| Nov 28, 2025 | 19.66 | 20.17 | 19.52 | 20.11 | 20.11 | 2.81% | 1,807,100 |