Skip to main content
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
22.88
+0.09 (0.39%)
Mar 9, 2026, 3:04 PM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4623.0522.3722.7922.790.49%27,183,739
Mar 5, 202622.8122.9822.4222.6822.681.39%24,774,700
Mar 4, 202622.4722.9822.1122.3722.37-1.02%30,168,960
Mar 3, 202624.5724.8022.4822.6022.60-7.03%53,060,080
Mar 2, 202624.3924.8323.8324.3124.31-1.42%42,809,740
Feb 27, 202625.0025.1024.2724.6624.66-1.83%46,639,200
Feb 26, 202626.1726.2024.8025.1225.12-2.56%66,681,586
Feb 25, 202625.0026.5024.7125.7825.78-0.42%122,711,283
Feb 24, 202625.8925.8925.8925.8925.89-10.01%11,039,100
Feb 6, 202625.8928.7725.6028.7728.7710.02%101,662,800
Feb 5, 202626.4526.9225.8126.1526.15-1.28%29,593,560
Feb 4, 202626.5026.8225.6526.4926.490.04%41,868,890
Feb 3, 202625.5726.5925.3026.4826.485.41%49,874,270
Feb 2, 202625.5026.3025.0725.1225.12-2.07%40,881,900
Jan 30, 202625.7826.3224.7725.6525.65-6.80%99,434,960
Jan 29, 202628.5028.7827.4027.5227.52-4.41%52,933,460
Jan 28, 202628.2329.2027.2728.7928.791.37%69,725,300
Jan 27, 202630.2930.5427.3028.4028.40-6.21%94,792,040
Jan 26, 202630.2030.4729.4730.2830.280.77%74,781,270
Jan 23, 202628.9330.4328.4030.0530.054.38%88,935,088
Jan 22, 202626.8428.9026.5028.7928.796.71%94,384,780
Jan 21, 202626.9027.6226.7326.9826.980.19%50,303,030
Jan 20, 202628.0028.3526.6126.9326.93-4.33%73,608,260
Jan 19, 202627.4828.9327.4828.1528.153.42%82,970,400
Jan 16, 202626.2427.7525.8927.2227.223.77%107,079,664
Jan 15, 202624.8827.0024.7626.2326.234.96%92,446,045
Jan 14, 202625.3826.1824.6524.9924.99-2.42%79,062,260
Jan 13, 202625.8826.6325.3325.6125.61-1.50%84,336,720
Jan 12, 202626.2027.1525.7426.0026.00-0.34%75,250,220
Jan 9, 202624.8926.5724.8526.0926.094.65%97,603,840
Jan 8, 202625.3525.9924.8624.9324.93-2.50%60,868,640
Jan 7, 202625.6326.2825.2525.5725.57-1.31%69,244,871
Jan 6, 202626.6026.7925.8025.9125.91-0.65%91,802,113
Jan 5, 202625.3926.1624.6626.0826.084.65%89,387,490
Dec 31, 202525.5125.7824.8624.9224.92-2.66%50,312,630
Dec 30, 202524.8126.7524.2125.6025.601.75%88,932,570
Dec 29, 202526.6226.6924.8025.1625.16-7.02%114,285,100
Dec 26, 202525.0327.0625.0227.0627.0610.00%150,089,600
Dec 25, 202524.2225.1224.0124.6024.60-0.69%65,022,250
Dec 24, 202524.3125.4824.2524.7724.770.90%109,020,100
Dec 23, 202523.7325.1923.6324.5524.554.69%105,041,100
Dec 22, 202523.5624.2423.2523.4523.451.74%72,482,370
Dec 19, 202522.3823.4921.8923.0523.054.49%68,361,304
Dec 18, 202523.2023.4722.0122.0622.06-5.32%65,765,130
Dec 17, 202522.0023.4221.5523.3023.307.97%76,066,510
Dec 16, 202522.5622.6921.3221.5821.58-3.79%44,199,960
Dec 15, 202522.4622.8022.1322.4322.431.86%52,346,300
Dec 12, 202523.7324.0721.6822.0222.02-7.21%92,607,660
Dec 11, 202523.5024.8823.5023.7323.731.58%86,330,960
Dec 10, 202522.9923.7522.6223.3623.361.92%65,665,840
Dec 9, 202523.0223.2622.7022.9222.92-1.08%32,856,400
Dec 8, 202522.9823.3522.6923.1723.170.83%44,557,590
Dec 5, 202522.9023.2822.4322.9822.980.35%42,929,570
Dec 4, 202523.6523.9022.8722.9022.90-3.13%50,497,690
Dec 3, 202524.8525.0023.4223.6423.64-4.14%60,212,970
Dec 2, 202524.7925.2024.1624.6624.66-1.36%62,627,670
Dec 1, 202525.7626.4424.7925.0025.00-2.69%125,115,300
Nov 28, 202524.0026.2023.9125.6925.696.03%138,208,900
Nov 27, 202523.6624.7223.6024.2324.231.51%103,850,500
Nov 26, 202524.3124.4523.5123.8723.87-1.85%74,834,090
Nov 25, 202524.1824.8223.3924.3224.322.06%111,423,600
Nov 24, 202524.9324.9623.5223.8323.83-5.36%104,159,266
Nov 21, 202526.5327.2825.1825.1825.18-10.01%103,094,100
Nov 20, 202529.5430.5327.9527.9827.98-6.73%134,207,100
Nov 19, 202529.5930.8329.4030.0030.003.91%171,371,600
Nov 18, 202532.6433.0028.0128.8728.87-6.96%217,346,000
Nov 17, 202528.8031.0328.2531.0331.0310.00%177,559,800
Nov 14, 202529.0029.5827.8828.2128.21-5.81%202,780,900
Nov 13, 202528.2229.9528.1029.9529.959.99%231,156,200
Nov 12, 202525.3027.5425.0527.2327.238.75%230,696,300
Nov 11, 202522.9525.0422.9525.0425.0410.02%125,538,200
Nov 10, 202522.5123.1822.2022.7622.768.02%191,126,900
Nov 7, 202519.4221.0719.1121.0721.0710.03%142,782,500
Nov 6, 202518.5019.6418.5019.1519.154.02%66,016,860
Nov 5, 202517.8018.6817.8018.4118.410.22%40,339,590
Nov 4, 202518.6619.1918.2018.3718.37-1.61%53,367,810
Nov 3, 202519.4219.6118.4418.6718.67-4.16%88,570,590
Oct 31, 202518.6620.1918.6019.4819.486.16%128,404,700
Oct 30, 202517.8918.5317.7418.3518.352.63%76,936,910
Oct 29, 202517.8018.0617.4317.8817.88-1.65%55,051,880
Oct 28, 202517.5318.6517.5318.1818.182.89%69,360,630
Oct 27, 202516.6318.1816.6317.6717.676.70%81,646,160
Oct 24, 202516.3016.7416.2616.5616.561.91%25,707,270
Oct 23, 202516.4316.5516.0016.2516.25-1.10%28,607,490
Oct 22, 202516.8316.8916.1316.4316.43-3.01%32,132,000
Oct 21, 202516.4517.3816.2116.9416.942.79%47,372,370
Oct 20, 202516.2016.6016.1016.4816.482.94%29,925,370
Oct 17, 202516.9517.2016.0116.0116.01-5.88%42,405,550
Oct 16, 202517.0417.6016.4817.0117.01-0.47%54,688,540
Oct 15, 202516.6117.1816.2617.0917.092.58%35,066,180
Oct 14, 202518.0118.1516.6016.6616.66-6.67%65,534,320
Oct 13, 202516.5017.9516.0817.8517.853.48%69,190,670
Oct 10, 202517.2117.5816.7217.2517.250.12%54,599,330
Oct 9, 202517.5817.6517.0017.2317.23-1.32%41,982,320
Sep 30, 202517.5917.9817.3517.4617.46-1.02%47,161,200
Sep 29, 202516.9117.6416.9117.6417.644.44%59,530,990
Sep 26, 202517.1018.0016.8816.8916.89-1.00%60,261,410
Sep 25, 202516.8017.5816.8017.0617.062.59%45,745,790
Sep 24, 202516.2016.7016.0316.6316.632.78%40,573,420
Sep 23, 202517.1717.1915.6316.1816.18-6.37%67,891,600