Jiangsu Yuyue Medical Equipment & Supply Co., Ltd. (SHE:002223)
China
· Delayed Price · Currency is CNY 36.14
-0.05 (-0.14%)
At close: Dec 5, 2025
SHE:002223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.07 | 36.19 | 35.70 | 36.14 | 36.14 | -0.14% | 4,639,490 |
| Dec 4, 2025 | 36.03 | 36.22 | 35.75 | 36.19 | 36.19 | 0.44% | 3,358,153 |
| Dec 3, 2025 | 35.74 | 36.25 | 35.71 | 36.03 | 36.03 | 0.59% | 4,544,603 |
| Dec 2, 2025 | 36.04 | 36.15 | 35.61 | 35.82 | 35.82 | -1.19% | 4,175,980 |
| Dec 1, 2025 | 35.59 | 36.31 | 35.35 | 36.25 | 36.05 | 1.54% | 6,904,200 |
| Nov 28, 2025 | 35.71 | 35.90 | 35.52 | 35.70 | 35.50 | - | 2,916,203 |
| Nov 27, 2025 | 35.94 | 35.98 | 35.47 | 35.70 | 35.50 | -0.67% | 5,739,406 |
| Nov 26, 2025 | 35.67 | 36.11 | 35.55 | 35.94 | 35.74 | 0.76% | 5,528,081 |
| Nov 25, 2025 | 35.69 | 35.91 | 35.52 | 35.67 | 35.47 | -0.14% | 4,883,850 |
| Nov 24, 2025 | 35.30 | 35.85 | 35.03 | 35.72 | 35.52 | 1.62% | 8,067,170 |
| Nov 21, 2025 | 35.38 | 35.80 | 35.13 | 35.15 | 34.96 | -1.04% | 10,786,950 |
| Nov 20, 2025 | 35.38 | 35.85 | 35.33 | 35.52 | 35.32 | 0.68% | 6,616,692 |
| Nov 19, 2025 | 35.35 | 35.42 | 35.15 | 35.28 | 35.09 | -0.20% | 4,116,570 |
| Nov 18, 2025 | 35.50 | 35.61 | 35.30 | 35.35 | 35.15 | -0.67% | 4,505,500 |
| Nov 17, 2025 | 36.10 | 36.26 | 35.36 | 35.59 | 35.39 | -1.71% | 6,066,309 |
| Nov 14, 2025 | 36.36 | 36.85 | 36.21 | 36.21 | 36.01 | -0.77% | 5,062,332 |
| Nov 13, 2025 | 36.42 | 36.59 | 36.22 | 36.49 | 36.29 | - | 7,104,100 |
| Nov 12, 2025 | 36.39 | 36.85 | 36.33 | 36.49 | 36.29 | - | 7,041,373 |
| Nov 11, 2025 | 35.97 | 36.49 | 35.82 | 36.49 | 36.29 | 1.45% | 10,060,860 |
| Nov 10, 2025 | 35.50 | 36.18 | 35.42 | 35.97 | 35.77 | 1.41% | 10,104,500 |
| Nov 7, 2025 | 35.07 | 35.52 | 35.00 | 35.47 | 35.27 | 0.77% | 9,002,441 |
| Nov 6, 2025 | 35.04 | 35.20 | 34.86 | 35.20 | 35.01 | 0.51% | 6,910,193 |
| Nov 5, 2025 | 34.99 | 35.17 | 34.80 | 35.02 | 34.83 | -0.28% | 6,289,541 |
| Nov 4, 2025 | 35.42 | 35.46 | 35.01 | 35.12 | 34.93 | -0.99% | 6,871,311 |
| Nov 3, 2025 | 36.19 | 36.24 | 35.21 | 35.47 | 35.27 | -1.55% | 11,094,320 |
| Oct 31, 2025 | 35.92 | 36.43 | 35.71 | 36.03 | 35.83 | 0.31% | 9,320,780 |
| Oct 30, 2025 | 35.93 | 36.10 | 35.72 | 35.92 | 35.72 | -0.03% | 8,188,268 |
| Oct 29, 2025 | 35.65 | 36.00 | 35.30 | 35.93 | 35.73 | 0.76% | 9,918,950 |
| Oct 28, 2025 | 35.63 | 35.78 | 35.40 | 35.66 | 35.46 | -0.39% | 9,232,489 |
| Oct 27, 2025 | 36.74 | 36.74 | 35.08 | 35.80 | 35.60 | -3.53% | 34,200,830 |
| Oct 24, 2025 | 36.81 | 37.14 | 36.73 | 37.11 | 36.91 | 0.43% | 5,548,617 |
| Oct 23, 2025 | 36.68 | 36.95 | 36.38 | 36.95 | 36.75 | 0.74% | 4,631,637 |
| Oct 22, 2025 | 36.63 | 36.92 | 36.55 | 36.68 | 36.48 | 0.03% | 4,670,719 |
| Oct 21, 2025 | 36.69 | 36.97 | 36.51 | 36.67 | 36.47 | 0.05% | 6,556,516 |
| Oct 20, 2025 | 37.15 | 37.33 | 36.41 | 36.65 | 36.45 | -1.24% | 9,566,449 |
| Oct 17, 2025 | 38.01 | 38.28 | 36.95 | 37.11 | 36.91 | -2.52% | 12,707,640 |
| Oct 16, 2025 | 38.03 | 38.77 | 37.88 | 38.07 | 37.86 | 0.18% | 7,867,208 |
| Oct 15, 2025 | 37.79 | 38.05 | 37.55 | 38.00 | 37.79 | 0.66% | 6,186,824 |
| Oct 14, 2025 | 37.83 | 38.55 | 37.65 | 37.75 | 37.54 | - | 8,575,123 |
| Oct 13, 2025 | 37.89 | 38.15 | 37.57 | 37.75 | 37.54 | -3.11% | 9,222,808 |
| Oct 10, 2025 | 38.92 | 39.25 | 38.74 | 38.96 | 38.55 | - | 7,157,672 |
| Oct 9, 2025 | 39.03 | 39.06 | 38.51 | 38.96 | 38.55 | -0.13% | 8,169,101 |
| Sep 30, 2025 | 38.65 | 39.21 | 38.28 | 39.01 | 38.60 | 1.04% | 8,060,303 |
| Sep 29, 2025 | 38.28 | 38.65 | 38.02 | 38.61 | 38.20 | 0.89% | 9,283,592 |
| Sep 26, 2025 | 37.96 | 38.58 | 37.68 | 38.27 | 37.86 | 0.74% | 10,933,560 |
| Sep 25, 2025 | 38.00 | 38.19 | 37.58 | 37.99 | 37.59 | -0.03% | 7,803,746 |
| Sep 24, 2025 | 37.45 | 38.05 | 37.45 | 38.00 | 37.60 | 1.50% | 7,720,751 |
| Sep 23, 2025 | 37.80 | 38.06 | 37.00 | 37.44 | 37.04 | -1.40% | 10,002,410 |
| Sep 22, 2025 | 38.80 | 38.86 | 37.67 | 37.97 | 37.57 | -2.14% | 11,787,680 |
| Sep 19, 2025 | 38.36 | 39.05 | 38.18 | 38.80 | 38.39 | 1.04% | 10,192,640 |
| Sep 18, 2025 | 38.68 | 38.90 | 37.90 | 38.40 | 37.99 | -0.72% | 12,823,460 |
| Sep 17, 2025 | 39.10 | 39.10 | 38.51 | 38.68 | 38.27 | -1.28% | 11,402,180 |
| Sep 16, 2025 | 38.88 | 39.48 | 38.52 | 39.18 | 38.76 | 1.11% | 11,549,940 |
| Sep 15, 2025 | 39.08 | 39.13 | 38.61 | 38.75 | 38.34 | -0.79% | 11,219,680 |
| Sep 12, 2025 | 39.86 | 40.23 | 38.80 | 39.06 | 38.65 | -1.29% | 12,858,320 |
| Sep 11, 2025 | 39.50 | 39.62 | 38.88 | 39.57 | 39.15 | -0.13% | 15,082,800 |
| Sep 10, 2025 | 40.45 | 40.87 | 39.54 | 39.62 | 39.20 | -2.10% | 11,165,810 |
| Sep 9, 2025 | 39.80 | 41.93 | 39.66 | 40.47 | 40.04 | 1.17% | 29,156,270 |
| Sep 8, 2025 | 37.00 | 40.20 | 36.86 | 40.00 | 39.58 | 8.11% | 27,597,480 |
| Sep 5, 2025 | 36.72 | 37.12 | 36.38 | 37.00 | 36.61 | 0.63% | 8,207,960 |
| Sep 4, 2025 | 36.80 | 36.95 | 36.30 | 36.77 | 36.38 | -0.41% | 8,493,018 |
| Sep 3, 2025 | 37.43 | 37.65 | 36.71 | 36.92 | 36.53 | -1.07% | 8,102,822 |
| Sep 2, 2025 | 38.13 | 38.13 | 37.12 | 37.32 | 36.92 | -1.69% | 10,292,680 |
| Sep 1, 2025 | 37.52 | 38.44 | 37.26 | 37.96 | 37.56 | 1.39% | 14,598,250 |
| Aug 29, 2025 | 37.20 | 37.55 | 36.96 | 37.44 | 37.04 | 1.38% | 10,613,930 |
| Aug 28, 2025 | 36.86 | 37.25 | 36.21 | 36.93 | 36.54 | 0.22% | 12,295,830 |
| Aug 27, 2025 | 38.03 | 38.15 | 36.83 | 36.85 | 36.46 | -3.10% | 14,521,950 |
| Aug 26, 2025 | 37.68 | 38.22 | 37.65 | 38.03 | 37.63 | 0.98% | 12,058,390 |
| Aug 25, 2025 | 37.23 | 38.12 | 37.21 | 37.66 | 37.26 | 2.90% | 21,897,070 |
| Aug 22, 2025 | 36.60 | 36.73 | 36.23 | 36.60 | 36.21 | -0.25% | 11,437,700 |
| Aug 21, 2025 | 36.29 | 37.22 | 36.21 | 36.69 | 36.30 | 1.35% | 15,829,460 |
| Aug 20, 2025 | 36.00 | 36.25 | 35.82 | 36.20 | 35.82 | 0.58% | 9,949,619 |
| Aug 19, 2025 | 35.66 | 36.33 | 35.63 | 35.99 | 35.61 | 0.95% | 15,986,270 |
| Aug 18, 2025 | 35.68 | 35.77 | 35.50 | 35.65 | 35.27 | -0.08% | 12,266,910 |
| Aug 15, 2025 | 35.57 | 35.69 | 35.40 | 35.68 | 35.30 | 0.03% | 9,705,651 |
| Aug 14, 2025 | 35.71 | 35.98 | 35.57 | 35.67 | 35.29 | -0.17% | 10,680,650 |
| Aug 13, 2025 | 35.90 | 35.97 | 35.65 | 35.73 | 35.35 | -0.03% | 8,190,600 |
| Aug 12, 2025 | 35.59 | 36.14 | 35.50 | 35.74 | 35.36 | 0.42% | 11,667,020 |
| Aug 11, 2025 | 35.27 | 35.80 | 35.06 | 35.59 | 35.21 | 0.94% | 9,191,060 |
| Aug 8, 2025 | 35.42 | 35.66 | 35.05 | 35.26 | 34.89 | -0.40% | 6,853,571 |
| Aug 7, 2025 | 35.11 | 35.55 | 35.03 | 35.40 | 35.02 | 0.91% | 9,346,935 |
| Aug 6, 2025 | 35.17 | 35.30 | 34.97 | 35.08 | 34.71 | -0.28% | 7,870,922 |
| Aug 5, 2025 | 35.20 | 35.41 | 35.05 | 35.18 | 34.81 | -0.06% | 7,810,901 |
| Aug 4, 2025 | 34.88 | 35.23 | 34.65 | 35.20 | 34.83 | 0.43% | 6,680,855 |
| Aug 1, 2025 | 34.85 | 35.25 | 34.68 | 35.05 | 34.68 | 0.49% | 7,171,897 |
| Jul 31, 2025 | 35.48 | 35.50 | 34.84 | 34.88 | 34.51 | -1.77% | 13,771,430 |
| Jul 30, 2025 | 35.37 | 36.08 | 35.15 | 35.51 | 35.13 | 0.25% | 17,702,190 |
| Jul 29, 2025 | 35.36 | 35.50 | 35.14 | 35.42 | 35.04 | 0.11% | 11,568,570 |
| Jul 28, 2025 | 35.74 | 35.96 | 35.22 | 35.38 | 35.00 | -1.39% | 14,010,860 |
| Jul 25, 2025 | 36.02 | 36.60 | 35.63 | 35.88 | 35.50 | -0.11% | 18,304,170 |
| Jul 24, 2025 | 35.60 | 36.23 | 35.22 | 35.92 | 35.54 | 2.69% | 22,628,260 |
| Jul 23, 2025 | 35.13 | 35.30 | 34.88 | 34.98 | 34.61 | -0.43% | 11,119,880 |
| Jul 22, 2025 | 35.23 | 35.33 | 34.96 | 35.13 | 34.76 | 0.09% | 10,258,550 |
| Jul 21, 2025 | 35.16 | 35.26 | 34.85 | 35.10 | 34.73 | -0.09% | 6,312,553 |
| Jul 18, 2025 | 35.00 | 35.13 | 34.73 | 35.13 | 34.76 | 0.66% | 7,353,635 |
| Jul 17, 2025 | 34.95 | 35.05 | 34.77 | 34.90 | 34.53 | -0.14% | 4,786,842 |
| Jul 16, 2025 | 34.50 | 34.96 | 34.45 | 34.95 | 34.58 | 1.16% | 9,094,390 |
| Jul 15, 2025 | 34.65 | 34.71 | 34.10 | 34.55 | 34.18 | -0.35% | 8,560,673 |
| Jul 14, 2025 | 34.69 | 34.85 | 34.55 | 34.67 | 34.30 | -0.03% | 5,860,840 |
| Jul 11, 2025 | 34.90 | 34.97 | 34.67 | 34.68 | 34.31 | -0.32% | 7,332,078 |