Skip to main content
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
22.98
+0.08 (0.35%)
At close: Dec 5, 2025

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 202517.5717.7417.1717.2817.28-0.46%42,341,080
Sep 19, 202516.5117.6916.5117.3617.365.47%72,504,290
Sep 18, 202516.9917.0616.2116.4616.46-3.12%40,350,570
Sep 17, 202516.9517.2016.7716.9916.99-32,082,890
Sep 16, 202517.0517.1616.5016.9916.99-0.88%44,606,890
Sep 15, 202517.3117.6317.1117.1417.14-0.92%37,113,470
Sep 12, 202517.6217.8717.2817.3017.30-1.65%49,615,690
Sep 11, 202517.2817.6916.7517.5917.591.27%52,908,240
Sep 10, 202517.6517.9017.1017.3717.37-2.25%72,860,440
Sep 9, 202517.6818.3017.5517.7717.771.25%104,956,700
Sep 8, 202516.1017.5515.9017.5517.5510.03%87,677,260
Sep 5, 202514.8915.9814.8415.9515.956.90%77,575,420
Sep 4, 202515.1815.8014.6714.9214.92-1.32%49,805,850
Sep 3, 202515.6515.8515.0915.1215.12-3.82%33,789,700
Sep 2, 202515.5016.0515.3615.7215.722.48%59,746,340
Sep 1, 202515.1115.4514.9715.3415.341.52%33,917,320
Aug 29, 202515.1315.2914.9115.1115.11-0.13%32,526,370
Aug 28, 202514.8015.1814.5115.1315.132.30%43,106,770
Aug 27, 202515.6815.6914.7914.7914.79-5.13%51,471,100
Aug 26, 202515.4415.6515.1715.5915.590.78%38,815,030
Aug 25, 202515.3415.6915.1615.4715.471.98%49,277,130
Aug 22, 202515.4515.4915.1115.1715.17-1.43%41,384,990
Aug 21, 202515.8816.0615.3515.3915.39-1.03%54,880,400
Aug 20, 202515.5316.0015.1815.5515.55-1.46%64,042,430
Aug 19, 202516.4716.4815.4215.7815.782.47%128,457,000
Aug 18, 202514.4515.4014.4515.4015.4010.00%40,056,290
Aug 15, 202513.7514.1313.7314.0014.001.52%23,963,750
Aug 14, 202514.2114.3013.7213.7913.79-2.89%33,150,680
Aug 13, 202513.8514.4813.7114.2014.202.08%46,979,510
Aug 12, 202513.9913.9913.6213.9113.91-0.64%32,894,080
Aug 11, 202513.7014.0913.5914.0014.002.34%48,462,620
Aug 8, 202513.1714.0313.1713.6813.683.95%73,695,200
Aug 7, 202513.1613.6013.0813.1613.160.08%39,349,100
Aug 6, 202513.1613.3213.0213.1513.15-0.38%25,556,710
Aug 5, 202513.2513.3613.1113.2013.20-0.38%21,368,590
Aug 4, 202513.4713.6813.0613.2513.25-1.85%42,063,170
Aug 1, 202512.9813.7912.9813.5013.504.09%55,824,850
Jul 31, 202513.0713.2612.9012.9712.97-0.77%19,176,210
Jul 30, 202513.2713.3412.9113.0713.07-1.43%22,249,110
Jul 29, 202513.3813.4213.1513.2613.26-1.27%17,736,870
Jul 28, 202513.5613.6113.3513.4313.43-0.81%17,686,100
Jul 25, 202513.8213.8813.5013.5413.54-0.95%24,902,140
Jul 24, 202512.9713.8612.9713.6713.675.23%44,728,500
Jul 23, 202513.1013.2712.9512.9912.99-0.84%20,618,350
Jul 22, 202513.2513.3913.0213.1013.10-1.87%23,204,130
Jul 21, 202513.0113.3513.0013.3513.351.83%28,920,740
Jul 18, 202513.4113.5012.8813.1113.11-2.67%41,830,510
Jul 17, 202513.3613.5613.2313.4713.471.13%21,971,230
Jul 16, 202513.3113.4713.1213.3213.32-0.37%23,873,780
Jul 15, 202513.3913.5813.1513.3713.370.30%31,313,190
Jul 14, 202513.3013.5413.1613.3313.330.08%28,051,270
Jul 11, 202513.3913.5813.0013.3213.32-1.48%52,059,810