Zhejiang Youpon Integrated Ceiling Co.,Ltd. (SHE:002718)
China
· Delayed Price · Currency is CNY 61.12
-2.53 (-3.97%)
Mar 9, 2026, 3:04 PM CST
SHE:002718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.08 | 65.63 | 63.30 | 63.65 | 63.65 | -1.77% | 1,594,214 |
| Mar 5, 2026 | 65.99 | 66.77 | 63.75 | 64.80 | 64.80 | -1.62% | 1,909,405 |
| Mar 4, 2026 | 65.81 | 68.41 | 64.34 | 65.87 | 65.87 | -0.41% | 1,764,100 |
| Mar 3, 2026 | 68.12 | 68.12 | 65.70 | 66.14 | 66.14 | -2.91% | 1,635,602 |
| Mar 2, 2026 | 66.35 | 69.88 | 66.35 | 68.12 | 68.12 | 0.18% | 1,614,953 |
| Feb 27, 2026 | 68.88 | 68.99 | 66.30 | 68.00 | 68.00 | -1.29% | 1,789,003 |
| Feb 26, 2026 | 68.10 | 69.39 | 66.51 | 68.89 | 68.89 | 1.17% | 1,640,000 |
| Feb 25, 2026 | 66.84 | 68.37 | 65.05 | 68.09 | 68.09 | 2.25% | 1,785,285 |
| Feb 24, 2026 | 67.27 | 67.61 | 64.94 | 66.59 | 66.59 | -0.02% | 1,875,423 |
| Feb 13, 2026 | 68.00 | 68.34 | 66.08 | 66.60 | 66.60 | -1.00% | 1,894,259 |
| Feb 12, 2026 | 69.50 | 69.96 | 66.61 | 67.27 | 67.27 | -3.01% | 2,773,958 |
| Feb 11, 2026 | 70.15 | 71.76 | 68.25 | 69.36 | 69.36 | -3.80% | 3,036,397 |
| Feb 10, 2026 | 70.35 | 73.39 | 66.58 | 72.10 | 72.10 | -2.54% | 4,740,398 |
| Feb 9, 2026 | 78.98 | 79.18 | 71.28 | 73.98 | 73.98 | -6.59% | 4,882,359 |
| Feb 6, 2026 | 80.24 | 82.57 | 78.26 | 79.20 | 79.20 | 0.38% | 3,030,894 |
| Feb 5, 2026 | 79.61 | 79.61 | 75.69 | 78.90 | 78.90 | -1.88% | 2,296,762 |
| Feb 4, 2026 | 78.50 | 81.60 | 77.12 | 80.41 | 80.41 | 2.43% | 2,517,060 |
| Feb 3, 2026 | 75.40 | 79.50 | 73.35 | 78.50 | 78.50 | 4.11% | 2,745,910 |
| Feb 2, 2026 | 75.18 | 76.80 | 73.00 | 75.40 | 75.40 | 0.29% | 2,313,532 |
| Jan 30, 2026 | 77.91 | 79.91 | 73.00 | 75.18 | 75.18 | -6.04% | 2,858,901 |
| Jan 29, 2026 | 77.05 | 81.88 | 76.50 | 80.01 | 80.01 | 2.80% | 3,449,750 |
| Jan 28, 2026 | 75.00 | 79.99 | 73.09 | 77.83 | 77.83 | 2.95% | 3,869,900 |
| Jan 27, 2026 | 70.30 | 76.21 | 68.80 | 75.60 | 75.60 | 7.54% | 3,716,438 |
| Jan 26, 2026 | 68.61 | 71.59 | 65.00 | 70.30 | 70.30 | 4.33% | 3,393,400 |
| Jan 23, 2026 | 63.92 | 67.90 | 62.68 | 67.38 | 67.38 | 6.99% | 3,067,550 |
| Jan 22, 2026 | 63.80 | 63.80 | 60.60 | 62.98 | 62.98 | -0.66% | 2,430,200 |
| Jan 21, 2026 | 62.78 | 65.89 | 60.10 | 63.40 | 63.40 | 3.09% | 3,194,740 |
| Jan 20, 2026 | 63.70 | 63.70 | 55.80 | 61.50 | 61.50 | 0.69% | 3,564,630 |
| Jan 19, 2026 | 55.95 | 61.08 | 55.87 | 61.08 | 61.08 | 9.99% | 4,969,997 |
| Jan 16, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -10.00% | 3,369,600 |
| Jan 15, 2026 | 67.99 | 67.99 | 61.70 | 61.70 | 61.70 | -10.01% | 2,109,100 |
| Jan 14, 2026 | 63.72 | 68.56 | 63.72 | 68.56 | 68.56 | 10.00% | 7,653,898 |
| Jan 13, 2026 | 59.74 | 62.33 | 57.00 | 62.33 | 62.33 | 10.01% | 7,681,963 |
| Jan 12, 2026 | 50.05 | 56.66 | 50.05 | 56.66 | 56.66 | 10.00% | 8,908,219 |
| Jan 9, 2026 | 48.13 | 53.35 | 48.13 | 51.51 | 51.51 | 4.74% | 8,227,219 |
| Jan 8, 2026 | 48.70 | 51.66 | 47.00 | 49.18 | 49.18 | 2.82% | 14,181,190 |
| Jan 7, 2026 | 47.83 | 47.83 | 45.04 | 47.83 | 47.83 | 10.00% | 11,916,580 |
| Jan 6, 2026 | 42.97 | 43.48 | 42.10 | 43.48 | 43.48 | 9.99% | 2,525,350 |
| Jan 5, 2026 | 39.53 | 39.53 | 37.75 | 39.53 | 39.53 | 9.99% | 6,917,400 |
| Dec 31, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 10.01% | 610,283 |
| Dec 23, 2025 | 29.90 | 32.67 | 29.28 | 32.67 | 32.67 | 10.00% | 6,432,719 |
| Dec 22, 2025 | 30.31 | 30.84 | 29.23 | 29.70 | 29.70 | -1.72% | 2,333,250 |
| Dec 19, 2025 | 28.96 | 30.63 | 28.70 | 30.22 | 30.22 | 4.14% | 2,320,400 |
| Dec 18, 2025 | 29.79 | 30.20 | 28.85 | 29.02 | 29.02 | -2.62% | 2,650,969 |
| Dec 17, 2025 | 29.16 | 30.04 | 28.83 | 29.80 | 29.80 | 2.05% | 1,955,950 |
| Dec 16, 2025 | 30.42 | 30.76 | 29.10 | 29.20 | 29.20 | -4.11% | 2,633,100 |
| Dec 15, 2025 | 29.00 | 30.96 | 28.51 | 30.45 | 30.45 | 4.25% | 2,568,950 |
| Dec 12, 2025 | 27.91 | 30.17 | 27.68 | 29.21 | 29.21 | 4.70% | 2,651,650 |
| Dec 11, 2025 | 28.49 | 28.76 | 27.55 | 27.90 | 27.90 | -2.07% | 1,260,174 |
| Dec 10, 2025 | 29.43 | 29.56 | 28.40 | 28.49 | 28.49 | -3.62% | 1,467,074 |
| Dec 9, 2025 | 28.84 | 30.26 | 28.63 | 29.56 | 29.56 | 1.37% | 2,576,750 |
| Dec 8, 2025 | 29.32 | 29.33 | 27.39 | 29.16 | 29.16 | -0.55% | 3,394,526 |
| Dec 5, 2025 | 28.41 | 30.14 | 28.17 | 29.32 | 29.32 | 3.60% | 2,530,829 |
| Dec 4, 2025 | 28.72 | 29.13 | 28.11 | 28.30 | 28.30 | -1.97% | 1,430,103 |
| Dec 3, 2025 | 29.26 | 29.66 | 28.73 | 28.87 | 28.87 | -1.33% | 1,484,750 |
| Dec 2, 2025 | 29.08 | 29.60 | 28.77 | 29.26 | 29.26 | 1.21% | 2,203,453 |
| Dec 1, 2025 | 30.70 | 31.90 | 28.91 | 28.91 | 28.91 | -5.80% | 3,568,702 |
| Nov 28, 2025 | 30.25 | 30.94 | 29.77 | 30.69 | 30.69 | 1.99% | 1,713,024 |
| Nov 27, 2025 | 30.78 | 31.00 | 30.03 | 30.09 | 30.09 | -1.02% | 1,711,174 |
| Nov 26, 2025 | 30.33 | 31.20 | 29.75 | 30.40 | 30.40 | 0.20% | 1,557,900 |
| Nov 25, 2025 | 29.65 | 30.64 | 29.46 | 30.34 | 30.34 | 3.02% | 2,276,495 |
| Nov 24, 2025 | 30.00 | 30.69 | 28.27 | 29.45 | 29.45 | -1.93% | 2,729,200 |
| Nov 21, 2025 | 31.99 | 32.45 | 29.80 | 30.03 | 30.03 | -6.39% | 3,136,579 |
| Nov 20, 2025 | 31.62 | 33.16 | 30.88 | 32.08 | 32.08 | 1.52% | 3,568,064 |
| Nov 19, 2025 | 33.00 | 33.03 | 29.73 | 31.60 | 31.60 | -3.28% | 6,883,587 |
| Nov 18, 2025 | 30.50 | 33.52 | 30.10 | 32.67 | 32.67 | 7.22% | 5,939,616 |
| Nov 17, 2025 | 29.19 | 30.79 | 28.00 | 30.47 | 30.47 | 5.07% | 4,663,023 |
| Nov 14, 2025 | 29.10 | 29.44 | 28.60 | 29.00 | 29.00 | -0.75% | 2,694,855 |
| Nov 13, 2025 | 29.56 | 29.70 | 28.82 | 29.22 | 29.22 | -1.65% | 3,256,130 |
| Nov 12, 2025 | 29.22 | 30.03 | 28.67 | 29.71 | 29.71 | 1.54% | 6,524,564 |
| Nov 11, 2025 | 26.62 | 29.26 | 26.61 | 29.26 | 29.26 | 10.00% | 3,938,856 |
| Nov 10, 2025 | 28.05 | 28.43 | 26.46 | 26.60 | 26.60 | -5.57% | 3,819,340 |
| Nov 7, 2025 | 27.78 | 29.18 | 27.11 | 28.17 | 28.17 | 1.33% | 4,151,240 |
| Nov 6, 2025 | 27.26 | 27.94 | 26.43 | 27.80 | 27.80 | 1.76% | 2,908,952 |
| Nov 5, 2025 | 27.00 | 28.17 | 26.50 | 27.32 | 27.32 | -0.62% | 3,306,506 |
| Nov 4, 2025 | 26.57 | 28.84 | 26.50 | 27.49 | 27.49 | 1.97% | 5,490,011 |
| Nov 3, 2025 | 25.10 | 27.20 | 25.10 | 26.96 | 26.96 | 7.24% | 4,151,640 |
| Oct 31, 2025 | 24.63 | 25.16 | 24.10 | 25.14 | 25.14 | 3.24% | 1,938,050 |
| Oct 30, 2025 | 24.60 | 24.85 | 24.15 | 24.35 | 24.35 | -0.29% | 1,750,650 |
| Oct 29, 2025 | 24.60 | 24.78 | 24.03 | 24.42 | 24.42 | -1.17% | 1,258,940 |
| Oct 28, 2025 | 24.15 | 24.85 | 23.95 | 24.71 | 24.71 | 1.27% | 2,957,944 |
| Oct 27, 2025 | 26.47 | 26.47 | 24.13 | 24.40 | 24.40 | -6.94% | 5,721,684 |
| Oct 24, 2025 | 26.00 | 27.00 | 25.71 | 26.22 | 26.22 | 0.85% | 2,431,950 |
| Oct 23, 2025 | 24.99 | 26.79 | 24.80 | 26.00 | 26.00 | 4.04% | 3,989,700 |
| Oct 22, 2025 | 24.75 | 25.58 | 24.20 | 24.99 | 24.99 | 1.05% | 2,778,694 |
| Oct 21, 2025 | 23.86 | 24.78 | 23.73 | 24.73 | 24.73 | 3.86% | 2,455,150 |
| Oct 20, 2025 | 24.24 | 24.49 | 23.29 | 23.81 | 23.81 | -1.49% | 2,670,600 |
| Oct 17, 2025 | 24.49 | 24.80 | 23.59 | 24.17 | 24.17 | -1.35% | 2,706,071 |
| Oct 16, 2025 | 24.92 | 26.50 | 24.22 | 24.50 | 24.50 | 1.32% | 4,180,300 |
| Oct 15, 2025 | 22.82 | 24.35 | 22.44 | 24.18 | 24.18 | 6.01% | 3,321,544 |
| Oct 14, 2025 | 24.18 | 24.26 | 22.54 | 22.81 | 22.81 | -5.23% | 3,311,794 |
| Oct 13, 2025 | 22.66 | 24.56 | 22.66 | 24.07 | 24.07 | -1.27% | 2,994,080 |
| Oct 10, 2025 | 24.42 | 25.15 | 23.94 | 24.38 | 24.38 | -0.04% | 3,376,319 |
| Oct 9, 2025 | 24.71 | 24.86 | 23.29 | 24.39 | 24.39 | 1.16% | 3,780,800 |
| Sep 30, 2025 | 25.28 | 25.29 | 23.92 | 24.11 | 24.11 | -1.03% | 3,198,104 |
| Sep 29, 2025 | 25.50 | 25.58 | 24.10 | 24.36 | 24.36 | -3.37% | 3,730,604 |
| Sep 26, 2025 | 25.00 | 25.66 | 24.10 | 25.21 | 25.21 | 1.29% | 5,298,750 |
| Sep 25, 2025 | 26.93 | 26.98 | 24.50 | 24.89 | 24.89 | -7.58% | 6,329,904 |
| Sep 24, 2025 | 25.85 | 27.37 | 25.21 | 26.93 | 26.93 | 4.18% | 5,905,265 |
| Sep 23, 2025 | 27.05 | 27.22 | 24.95 | 25.85 | 25.85 | -3.44% | 7,722,650 |