Zhejiang Youpon Integrated Ceiling Co.,Ltd. (SHE:002718)
China
· Delayed Price · Currency is CNY 70.45
-0.08 (-0.11%)
Apr 29, 2026, 3:04 PM CST
SHE:002718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.10 | 71.95 | 70.10 | 70.51 | - | -0.03% | 1,359,300 |
| Apr 28, 2026 | 70.20 | 71.54 | 69.41 | 70.53 | 70.53 | -0.01% | 971,900 |
| Apr 27, 2026 | 69.98 | 71.48 | 69.33 | 70.54 | 70.54 | 0.77% | 1,273,950 |
| Apr 24, 2026 | 70.50 | 71.18 | 69.26 | 70.00 | 70.00 | -1.53% | 1,369,633 |
| Apr 23, 2026 | 71.62 | 72.09 | 69.79 | 71.09 | 71.09 | -0.45% | 1,625,200 |
| Apr 22, 2026 | 72.07 | 73.47 | 71.20 | 71.41 | 71.41 | -0.86% | 1,359,000 |
| Apr 21, 2026 | 73.83 | 74.50 | 72.03 | 72.03 | 72.03 | -2.56% | 1,884,850 |
| Apr 20, 2026 | 75.72 | 76.70 | 72.90 | 73.92 | 73.92 | -2.30% | 1,942,390 |
| Apr 17, 2026 | 75.67 | 78.58 | 75.66 | 75.66 | 75.66 | 0.49% | 1,912,800 |
| Apr 16, 2026 | 74.00 | 76.10 | 71.20 | 75.29 | 75.29 | 1.51% | 1,885,000 |
| Apr 15, 2026 | 73.00 | 75.48 | 72.14 | 74.17 | 74.17 | 2.05% | 1,955,400 |
| Apr 14, 2026 | 75.48 | 75.48 | 70.57 | 72.68 | 72.68 | -1.65% | 3,102,800 |
| Apr 13, 2026 | 78.00 | 78.00 | 72.13 | 73.90 | 73.90 | -5.75% | 3,368,800 |
| Apr 10, 2026 | 78.99 | 82.53 | 76.90 | 78.41 | 78.41 | 3.02% | 5,084,514 |
| Apr 9, 2026 | 68.85 | 76.11 | 68.00 | 76.11 | 76.11 | 10.00% | 2,470,053 |
| Apr 8, 2026 | 66.33 | 69.88 | 66.33 | 69.19 | 69.19 | 2.75% | 3,108,358 |
| Apr 7, 2026 | 65.37 | 69.88 | 63.42 | 67.34 | 67.34 | 3.01% | 3,664,221 |
| Apr 3, 2026 | 60.00 | 66.53 | 59.79 | 65.37 | 65.37 | 7.87% | 4,559,310 |
| Mar 26, 2026 | 63.18 | 64.86 | 59.81 | 60.60 | 60.60 | -3.04% | 3,470,190 |
| Mar 25, 2026 | 56.91 | 62.50 | 55.51 | 62.50 | 62.50 | 10.00% | 2,152,609 |
| Mar 24, 2026 | 55.00 | 57.56 | 53.30 | 56.82 | 56.82 | 3.35% | 1,667,440 |
| Mar 23, 2026 | 56.77 | 56.77 | 53.06 | 54.98 | 54.98 | -3.53% | 1,939,856 |
| Mar 20, 2026 | 57.98 | 58.46 | 56.35 | 56.99 | 56.99 | -1.33% | 2,113,150 |
| Mar 19, 2026 | 58.07 | 58.58 | 56.58 | 57.76 | 57.76 | -1.52% | 1,752,100 |
| Mar 18, 2026 | 59.54 | 59.60 | 57.60 | 58.65 | 58.65 | -1.01% | 1,579,300 |
| Mar 17, 2026 | 60.23 | 60.94 | 58.63 | 59.25 | 59.25 | -0.64% | 1,128,949 |
| Mar 16, 2026 | 59.80 | 60.50 | 58.90 | 59.63 | 59.63 | -0.37% | 1,157,500 |
| Mar 13, 2026 | 60.74 | 62.97 | 59.50 | 59.85 | 59.85 | -0.58% | 1,568,176 |
| Mar 12, 2026 | 61.17 | 61.29 | 59.50 | 60.20 | 60.20 | -1.08% | 1,224,214 |
| Mar 11, 2026 | 61.84 | 62.19 | 59.88 | 60.86 | 60.86 | -1.09% | 1,793,304 |
| Mar 10, 2026 | 61.40 | 63.00 | 60.12 | 61.53 | 61.53 | 0.67% | 1,868,940 |
| Mar 9, 2026 | 63.95 | 63.95 | 59.60 | 61.12 | 61.12 | -3.97% | 2,576,500 |
| 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 |