Skip to main content
Zhejiang Yilida Ventilator Co.,Ltd. (SHE:002686)
China flag China · Delayed Price · Currency is CNY
7.54
-0.03 (-0.40%)
Apr 29, 2026, 3:04 PM CST

SHE:002686 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.517.757.457.54--0.40%20,830,350
Apr 28, 20267.567.957.497.577.57-1.56%32,658,950
Apr 27, 20267.577.707.377.697.691.18%30,538,613
Apr 24, 20267.517.727.197.607.60-2.19%41,627,130
Apr 23, 20268.028.027.727.777.77-2.75%29,850,600
Apr 22, 20268.098.127.897.997.99-1.36%39,738,150
Apr 21, 20268.388.388.018.108.10-4.37%70,148,800
Apr 20, 20267.758.477.718.478.4710.00%38,569,750
Apr 17, 20267.697.917.607.707.701.45%48,461,500
Apr 16, 20267.397.637.327.597.592.99%46,152,900
Apr 15, 20267.657.707.367.377.37-2.77%55,449,700
Apr 14, 20266.907.586.837.587.5810.01%37,344,900
Apr 13, 20266.987.036.826.896.89-2.55%27,214,100
Apr 10, 20267.427.487.037.077.07-4.07%37,479,850
Apr 9, 20267.507.577.237.377.37-3.28%36,941,050
Apr 8, 20267.597.737.347.627.621.87%61,368,980
Apr 7, 20267.887.887.107.487.48-5.20%84,704,880
Mar 30, 20267.327.897.327.897.8910.04%34,563,300
Mar 27, 20267.067.227.027.177.171.56%12,142,883
Mar 26, 20267.117.297.037.067.06-0.84%12,265,550
Mar 25, 20266.887.166.857.127.123.34%13,635,880
Mar 24, 20266.706.906.496.896.895.03%16,167,900
Mar 23, 20266.767.006.496.566.56-6.02%21,123,000
Mar 20, 20267.287.376.986.986.98-2.92%19,052,600
Mar 19, 20267.267.387.157.197.19-2.18%20,827,300
Mar 18, 20267.037.496.997.357.355.00%37,891,780
Mar 17, 20267.197.266.997.007.00-2.23%9,310,550
Mar 16, 20267.037.176.997.167.161.85%11,885,000
Mar 13, 20267.007.106.977.037.030.14%7,858,100
Mar 12, 20267.167.167.007.027.02-2.09%9,021,253
Mar 11, 20267.147.207.087.177.170.42%8,752,581
Mar 10, 20267.027.186.997.147.141.85%11,641,400
Mar 9, 20266.987.086.897.017.01-0.14%13,031,700
Mar 6, 20266.787.036.787.027.022.93%10,797,900
Mar 5, 20266.796.906.786.826.821.94%9,376,900
Mar 4, 20266.586.786.546.696.690.30%10,682,280
Mar 3, 20266.836.936.646.676.67-2.34%13,151,500
Mar 2, 20266.956.976.616.836.83-2.57%18,709,900
Feb 27, 20266.997.036.957.017.01-0.14%6,558,300
Feb 26, 20267.057.076.977.027.02-0.43%7,475,900
Feb 25, 20267.047.117.017.057.050.14%10,339,300
Feb 24, 20266.997.056.927.047.042.03%10,528,200
Feb 13, 20266.997.046.866.906.90-1.29%9,823,500
Feb 12, 20266.967.096.856.996.991.01%17,379,060
Feb 11, 20266.946.976.906.926.92-0.57%6,198,800
Feb 10, 20266.966.996.936.966.96-0.14%8,176,850
Feb 9, 20266.957.016.936.976.971.01%9,011,250
Feb 6, 20266.886.966.826.906.900.15%8,162,200
Feb 5, 20266.906.986.866.896.89-0.86%8,794,153
Feb 4, 20266.896.966.866.956.950.58%10,490,300
Feb 3, 20266.816.916.776.916.912.37%10,704,630
Feb 2, 20266.776.936.756.756.75-0.74%12,657,487
Jan 30, 20266.666.836.646.806.801.34%11,525,000
Jan 29, 20266.766.836.676.716.71-0.89%12,275,270
Jan 28, 20266.886.896.766.776.77-1.60%10,518,750
Jan 27, 20266.947.006.726.886.88-0.29%12,229,900
Jan 26, 20267.007.056.846.906.90-1.43%14,525,800
Jan 23, 20266.987.006.927.007.000.14%13,051,300
Jan 22, 20266.937.056.906.996.990.87%13,203,100
Jan 21, 20266.806.946.776.936.931.32%12,654,800
Jan 20, 20266.866.906.796.846.84-0.29%13,011,000
Jan 19, 20266.736.876.716.866.861.63%14,929,350
Jan 16, 20266.726.766.676.756.750.90%12,627,500
Jan 15, 20266.636.746.606.696.69-12,460,300
Jan 14, 20266.716.796.606.696.69-0.45%17,726,500
Jan 13, 20266.756.806.626.726.72-0.44%19,716,190
Jan 12, 20266.686.756.676.756.751.20%17,678,450
Jan 9, 20266.636.676.586.676.670.60%14,512,110
Jan 8, 20266.506.656.466.636.631.53%14,620,576
Jan 7, 20266.616.726.516.536.53-1.36%13,305,100
Jan 6, 20266.546.636.516.626.621.07%13,700,245
Jan 5, 20266.506.566.496.556.550.15%10,222,850
Dec 31, 20256.586.626.466.546.54-10,389,740
Dec 30, 20256.536.696.486.546.54-0.76%13,049,500
Dec 29, 20256.566.626.496.596.590.46%13,417,181
Dec 26, 20256.636.666.556.566.56-1.20%13,352,600
Dec 25, 20256.616.666.566.646.640.15%10,979,250
Dec 24, 20256.456.666.436.636.632.79%16,547,700
Dec 23, 20256.466.526.426.456.45-0.46%12,199,000
Dec 22, 20256.496.576.476.486.48-0.31%12,224,656
Dec 19, 20256.396.536.386.506.502.04%13,210,800
Dec 18, 20256.296.486.256.376.370.31%12,919,700
Dec 17, 20256.336.396.166.356.35-20,067,600
Dec 16, 20256.556.576.346.356.35-3.93%21,002,980
Dec 15, 20256.506.636.426.616.610.92%17,349,240
Dec 12, 20256.646.756.526.556.55-1.65%24,225,100
Dec 11, 20257.017.036.616.666.66-4.99%36,536,200
Dec 10, 20257.147.226.957.017.01-3.04%36,570,780
Dec 9, 20257.327.407.217.237.23-3.60%43,600,430
Dec 8, 20257.217.657.177.507.504.46%71,820,210
Dec 5, 20257.227.347.007.187.18-1.64%63,836,940
Dec 4, 20257.937.937.307.307.30-9.99%99,193,340
Dec 3, 20257.988.117.478.118.1110.04%130,385,300
Dec 2, 20256.677.376.617.377.3710.00%19,710,280
Dec 1, 20256.606.706.536.706.701.98%10,451,400
Nov 28, 20256.506.586.426.576.570.77%7,427,800
Nov 27, 20256.616.656.496.526.52-2.10%11,352,210
Nov 26, 20256.496.866.476.666.661.99%17,793,700
Nov 25, 20256.436.656.416.536.532.03%9,659,700
Nov 24, 20256.476.516.376.406.400.31%7,356,600