Skip to main content
Zhejiang Yongtai Technology Co.,Ltd. (SHE:002326)
China flag China · Delayed Price · Currency is CNY
24.75
+0.25 (1.02%)
Apr 29, 2026, 1:45 PM CST

SHE:002326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.0024.5024.5024.50-9.99%88,297,587
Apr 27, 202626.2227.7026.1027.2227.223.81%73,857,881
Apr 24, 202624.9426.5024.7226.2226.223.60%74,133,740
Apr 23, 202624.9026.1424.0425.3125.311.36%63,991,672
Apr 22, 202624.9126.5224.9124.9724.970.60%54,630,700
Apr 21, 202624.5524.8724.0924.8224.821.18%37,871,890
Apr 20, 202624.6825.1024.4424.5324.53-0.57%28,816,660
Apr 17, 202624.5525.2024.4224.6724.67-0.20%32,902,530
Apr 16, 202624.8425.0024.5124.7224.720.28%35,872,750
Apr 15, 202625.0025.0624.0124.6524.65-1.60%50,015,340
Apr 14, 202623.7825.2523.6225.0525.056.23%61,076,140
Apr 13, 202623.1323.6823.1323.5823.580.26%29,147,370
Apr 10, 202623.1523.7823.1023.5223.522.13%42,201,348
Apr 9, 202622.9623.4622.4523.0323.03-0.52%27,975,640
Apr 8, 202622.6323.2322.5123.1523.154.14%30,534,680
Apr 7, 202622.3122.7221.8822.2322.230.32%20,211,050
Apr 3, 202622.7822.9621.9122.1622.16-2.25%20,976,730
Apr 2, 202623.1023.2422.5022.6722.67-2.49%26,215,180
Apr 1, 202623.2323.8722.7623.2523.251.97%38,008,310
Mar 31, 202623.3123.5822.8022.8022.80-3.43%32,763,300
Mar 30, 202623.1223.7522.9523.6123.611.72%43,721,240
Mar 27, 202622.1423.5022.0723.2123.214.08%64,898,308
Mar 26, 202622.1023.4321.9822.3022.300.50%58,927,220
Mar 25, 202621.8422.2821.3722.1922.191.70%40,057,550
Mar 24, 202621.2521.8720.9321.8221.824.40%44,572,720
Mar 23, 202621.2321.9320.7120.9020.90-3.78%39,697,160
Mar 20, 202622.6422.9821.6821.7221.72-2.69%37,461,310
Mar 19, 202623.7023.7122.2022.3222.32-6.61%36,246,860
Mar 18, 202623.9124.3523.5823.9023.90-0.04%28,098,420
Mar 17, 202624.2224.6723.8823.9123.91-1.77%39,823,720
Mar 16, 202624.0924.6923.9624.3424.340.95%38,708,570
Mar 13, 202623.6224.5023.4224.1124.111.73%40,291,110
Mar 12, 202623.7024.1623.4023.7023.70-0.84%35,318,950
Mar 11, 202623.2324.0823.1123.9023.902.75%44,804,660
Mar 10, 202623.2323.5823.0523.2623.261.66%28,645,510
Mar 9, 202622.3023.0021.7622.8822.880.39%42,681,700
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