Jiangsu Yawei Machine Tool Co., Ltd. (SHE:002559)
China
· Delayed Price · Currency is CNY 10.48
+0.15 (1.45%)
Apr 29, 2026, 3:04 PM CST
SHE:002559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.50 | 10.50 | 10.27 | 10.43 | - | 0.97% | 2,093,550 |
| Apr 28, 2026 | 10.56 | 10.62 | 10.27 | 10.33 | 10.33 | -2.82% | 19,559,900 |
| Apr 27, 2026 | 10.53 | 10.68 | 10.49 | 10.63 | 10.63 | 0.57% | 11,953,900 |
| Apr 24, 2026 | 10.50 | 10.65 | 10.40 | 10.57 | 10.57 | 0.28% | 16,670,000 |
| Apr 23, 2026 | 10.85 | 10.89 | 10.52 | 10.54 | 10.54 | -3.13% | 19,684,400 |
| Apr 22, 2026 | 10.66 | 10.91 | 10.60 | 10.88 | 10.88 | 1.68% | 20,395,900 |
| Apr 21, 2026 | 10.78 | 10.89 | 10.61 | 10.70 | 10.70 | -0.74% | 16,405,320 |
| Apr 20, 2026 | 10.90 | 10.96 | 10.69 | 10.78 | 10.78 | -1.55% | 22,179,450 |
| Apr 17, 2026 | 10.41 | 11.15 | 10.39 | 10.95 | 10.95 | 4.78% | 46,682,480 |
| Apr 16, 2026 | 10.38 | 10.54 | 10.38 | 10.45 | 10.45 | 0.67% | 15,314,700 |
| Apr 15, 2026 | 10.66 | 10.67 | 10.35 | 10.38 | 10.38 | -2.72% | 22,764,350 |
| Apr 14, 2026 | 10.30 | 10.73 | 10.27 | 10.67 | 10.67 | 4.20% | 37,072,850 |
| Apr 13, 2026 | 10.00 | 10.30 | 9.99 | 10.24 | 10.24 | 1.39% | 16,685,460 |
| Apr 10, 2026 | 9.88 | 10.28 | 9.85 | 10.10 | 10.10 | 2.75% | 24,160,800 |
| Apr 9, 2026 | 9.74 | 9.95 | 9.71 | 9.83 | 9.83 | -0.51% | 15,917,100 |
| Apr 8, 2026 | 9.60 | 9.95 | 9.51 | 9.88 | 9.88 | 5.22% | 26,444,200 |
| Apr 7, 2026 | 9.12 | 9.71 | 9.09 | 9.39 | 9.39 | 3.19% | 19,124,610 |
| Apr 3, 2026 | 9.15 | 9.28 | 8.92 | 9.10 | 9.10 | -0.11% | 14,665,004 |
| Apr 2, 2026 | 9.33 | 9.37 | 9.01 | 9.11 | 9.11 | -2.57% | 12,818,300 |
| Apr 1, 2026 | 9.33 | 9.51 | 9.29 | 9.35 | 9.35 | 2.07% | 13,055,570 |
| Mar 31, 2026 | 9.38 | 9.47 | 9.16 | 9.16 | 9.16 | -2.66% | 13,898,950 |
| Mar 30, 2026 | 9.32 | 9.45 | 9.23 | 9.41 | 9.41 | -0.63% | 11,600,900 |
| Mar 27, 2026 | 9.14 | 9.55 | 9.07 | 9.47 | 9.47 | 2.05% | 17,815,800 |
| Mar 26, 2026 | 9.64 | 9.65 | 9.24 | 9.28 | 9.28 | -4.03% | 17,793,600 |
| Mar 25, 2026 | 9.61 | 9.83 | 9.56 | 9.67 | 9.67 | 1.58% | 19,914,200 |
| Mar 24, 2026 | 9.52 | 9.59 | 9.22 | 9.52 | 9.52 | 3.14% | 20,386,200 |
| Mar 23, 2026 | 9.80 | 9.83 | 9.11 | 9.23 | 9.23 | -7.98% | 35,206,400 |
| Mar 20, 2026 | 10.47 | 10.48 | 10.01 | 10.03 | 10.03 | -3.37% | 22,393,380 |
| Mar 19, 2026 | 10.35 | 10.58 | 10.26 | 10.38 | 10.38 | -1.42% | 27,242,570 |
| Mar 18, 2026 | 10.01 | 10.54 | 10.00 | 10.53 | 10.53 | 5.62% | 29,609,700 |
| Mar 17, 2026 | 10.37 | 10.39 | 9.96 | 9.97 | 9.97 | -3.58% | 18,197,470 |
| Mar 16, 2026 | 10.27 | 10.35 | 10.10 | 10.34 | 10.34 | 0.88% | 19,711,910 |
| Mar 13, 2026 | 10.35 | 10.54 | 10.23 | 10.25 | 10.25 | -0.97% | 18,032,800 |
| Mar 12, 2026 | 10.62 | 10.65 | 10.34 | 10.35 | 10.35 | -2.82% | 23,173,850 |
| Mar 11, 2026 | 10.48 | 11.05 | 10.48 | 10.65 | 10.65 | 2.90% | 42,649,350 |
| Mar 10, 2026 | 10.19 | 10.37 | 10.16 | 10.35 | 10.35 | 2.78% | 19,883,600 |
| Mar 9, 2026 | 10.04 | 10.13 | 9.89 | 10.07 | 10.07 | -1.08% | 21,481,540 |
| Mar 6, 2026 | 10.30 | 10.34 | 10.03 | 10.18 | 10.18 | -2.77% | 34,753,530 |
| Mar 5, 2026 | 9.77 | 10.47 | 9.75 | 10.47 | 10.47 | 9.98% | 37,399,240 |
| Mar 4, 2026 | 9.51 | 9.68 | 9.48 | 9.52 | 9.52 | -0.73% | 14,361,700 |
| Mar 3, 2026 | 10.27 | 10.34 | 9.58 | 9.59 | 9.59 | -6.53% | 29,517,950 |
| Mar 2, 2026 | 10.45 | 10.53 | 10.17 | 10.26 | 10.26 | -3.66% | 21,820,150 |
| Feb 27, 2026 | 10.66 | 10.67 | 10.57 | 10.65 | 10.65 | -0.65% | 13,961,400 |
| Feb 26, 2026 | 10.59 | 10.78 | 10.58 | 10.72 | 10.72 | 1.23% | 18,354,500 |
| Feb 25, 2026 | 10.58 | 10.65 | 10.53 | 10.59 | 10.59 | -0.19% | 13,493,600 |
| Feb 24, 2026 | 10.53 | 10.62 | 10.43 | 10.61 | 10.61 | 1.73% | 15,712,650 |
| Feb 13, 2026 | 10.35 | 10.60 | 10.30 | 10.43 | 10.43 | 0.48% | 17,115,750 |
| Feb 12, 2026 | 10.28 | 10.48 | 10.28 | 10.38 | 10.38 | 0.97% | 10,481,950 |
| Feb 11, 2026 | 10.36 | 10.42 | 10.26 | 10.28 | 10.28 | -1.06% | 12,041,950 |
| Feb 10, 2026 | 10.47 | 10.49 | 10.39 | 10.39 | 10.39 | -0.76% | 10,097,900 |
| Feb 9, 2026 | 10.46 | 10.52 | 10.41 | 10.47 | 10.47 | 1.55% | 12,799,150 |
| Feb 6, 2026 | 10.32 | 10.47 | 10.25 | 10.31 | 10.31 | -0.48% | 12,042,400 |
| Feb 5, 2026 | 10.48 | 10.56 | 10.35 | 10.36 | 10.36 | -1.71% | 16,575,500 |
| Feb 4, 2026 | 10.37 | 10.70 | 10.32 | 10.54 | 10.54 | 1.15% | 18,530,200 |
| Feb 3, 2026 | 10.39 | 10.45 | 10.25 | 10.42 | 10.42 | 2.36% | 13,529,950 |
| Feb 2, 2026 | 10.48 | 10.60 | 10.14 | 10.18 | 10.18 | -3.60% | 17,334,900 |
| Jan 30, 2026 | 10.30 | 10.69 | 10.22 | 10.56 | 10.56 | 1.93% | 22,681,840 |
| Jan 29, 2026 | 10.50 | 10.77 | 10.33 | 10.36 | 10.36 | -1.15% | 23,222,950 |
| Jan 28, 2026 | 10.66 | 10.76 | 10.45 | 10.48 | 10.48 | -1.69% | 16,464,800 |
| Jan 27, 2026 | 10.56 | 10.68 | 10.21 | 10.66 | 10.66 | 0.57% | 22,895,800 |
| Jan 26, 2026 | 10.92 | 10.96 | 10.51 | 10.60 | 10.60 | -2.93% | 25,057,300 |
| Jan 23, 2026 | 10.84 | 10.92 | 10.74 | 10.92 | 10.92 | 0.83% | 22,642,950 |
| Jan 22, 2026 | 11.00 | 11.08 | 10.81 | 10.83 | 10.83 | -0.82% | 24,927,575 |
| Jan 21, 2026 | 10.76 | 10.99 | 10.71 | 10.92 | 10.92 | 0.65% | 25,099,020 |
| Jan 20, 2026 | 10.83 | 10.98 | 10.73 | 10.85 | 10.85 | 0.28% | 27,041,650 |
| Jan 19, 2026 | 10.84 | 11.03 | 10.77 | 10.82 | 10.82 | 0.84% | 34,448,880 |
| Jan 16, 2026 | 10.53 | 10.75 | 10.47 | 10.73 | 10.73 | 2.48% | 37,297,300 |
| Jan 15, 2026 | 10.30 | 10.47 | 10.25 | 10.47 | 10.47 | 0.77% | 18,656,850 |
| Jan 14, 2026 | 10.36 | 10.52 | 10.20 | 10.39 | 10.39 | 0.29% | 25,923,460 |
| Jan 13, 2026 | 10.54 | 10.59 | 10.33 | 10.36 | 10.36 | -1.80% | 24,554,350 |
| Jan 12, 2026 | 10.50 | 10.57 | 10.45 | 10.55 | 10.55 | 0.48% | 26,970,250 |
| Jan 9, 2026 | 10.43 | 10.55 | 10.38 | 10.50 | 10.50 | -0.19% | 21,956,000 |
| Jan 8, 2026 | 10.35 | 10.61 | 10.30 | 10.52 | 10.52 | 1.25% | 23,502,810 |
| Jan 7, 2026 | 10.30 | 10.49 | 10.27 | 10.39 | 10.39 | 1.27% | 27,594,650 |
| Jan 6, 2026 | 10.19 | 10.35 | 10.17 | 10.26 | 10.26 | 0.69% | 16,855,750 |
| Jan 5, 2026 | 10.16 | 10.22 | 10.12 | 10.19 | 10.19 | 0.69% | 13,944,060 |
| Dec 31, 2025 | 10.15 | 10.18 | 10.01 | 10.12 | 10.12 | - | 11,092,000 |
| Dec 30, 2025 | 10.00 | 10.14 | 9.91 | 10.12 | 10.12 | 1.20% | 13,346,650 |
| Dec 29, 2025 | 9.99 | 10.07 | 9.96 | 10.00 | 10.00 | 0.20% | 11,084,100 |
| Dec 26, 2025 | 10.08 | 10.13 | 9.97 | 9.98 | 9.98 | -1.29% | 13,996,700 |
| Dec 25, 2025 | 10.03 | 10.15 | 10.01 | 10.11 | 10.11 | 1.40% | 12,733,250 |
| Dec 24, 2025 | 9.77 | 10.02 | 9.77 | 9.97 | 9.97 | 1.53% | 12,734,300 |
| Dec 23, 2025 | 9.86 | 9.91 | 9.77 | 9.82 | 9.82 | -0.41% | 9,606,758 |
| Dec 22, 2025 | 9.80 | 9.96 | 9.76 | 9.86 | 9.86 | 0.92% | 11,212,100 |
| Dec 19, 2025 | 9.72 | 9.81 | 9.69 | 9.77 | 9.77 | 1.03% | 11,572,900 |
| Dec 18, 2025 | 9.56 | 9.81 | 9.55 | 9.67 | 9.67 | 0.10% | 12,392,850 |
| Dec 17, 2025 | 9.61 | 9.67 | 9.42 | 9.66 | 9.66 | 0.52% | 14,685,098 |
| Dec 16, 2025 | 9.88 | 9.89 | 9.61 | 9.61 | 9.61 | -3.51% | 18,278,919 |
| Dec 15, 2025 | 9.81 | 10.17 | 9.69 | 9.96 | 9.96 | 0.61% | 28,746,150 |
| Dec 12, 2025 | 9.98 | 10.00 | 9.82 | 9.90 | 9.90 | -0.80% | 27,210,000 |
| Dec 11, 2025 | 10.35 | 10.36 | 9.97 | 9.98 | 9.98 | -3.11% | 28,072,800 |
| Dec 10, 2025 | 10.39 | 10.44 | 10.19 | 10.30 | 10.30 | -1.53% | 16,282,832 |
| Dec 9, 2025 | 10.49 | 10.62 | 10.44 | 10.46 | 10.46 | -1.04% | 10,547,350 |
| Dec 8, 2025 | 10.52 | 10.63 | 10.49 | 10.57 | 10.57 | 0.48% | 14,621,750 |
| Dec 5, 2025 | 10.28 | 10.53 | 10.21 | 10.52 | 10.52 | 2.43% | 15,096,390 |
| Dec 4, 2025 | 10.25 | 10.38 | 10.12 | 10.27 | 10.27 | 0.39% | 13,451,210 |
| Dec 3, 2025 | 10.41 | 10.45 | 10.20 | 10.23 | 10.23 | -1.73% | 11,816,100 |
| Dec 2, 2025 | 10.39 | 10.56 | 10.38 | 10.41 | 10.41 | -1.51% | 14,333,200 |
| Dec 1, 2025 | 10.27 | 10.70 | 10.26 | 10.57 | 10.57 | 2.32% | 20,602,890 |
| Nov 28, 2025 | 10.26 | 10.35 | 10.17 | 10.33 | 10.33 | 0.68% | 9,773,300 |