Skip to main content
Zhejiang Yueling Co., Ltd. (SHE:002725)
China flag China · Delayed Price · Currency is CNY
16.90
+0.83 (5.16%)
Apr 30, 2026, 3:04 PM CST

Zhejiang Yueling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0316.4316.0116.0716.07-0.68%7,254,229
Apr 28, 202616.5916.7316.0816.1816.18-3.40%7,973,500
Apr 27, 202616.8017.1516.4616.7516.750.84%8,210,700
Apr 24, 202616.3317.1016.0516.6116.610.91%11,828,960
Apr 23, 202616.7317.0516.3516.4616.46-2.37%11,658,400
Apr 22, 202616.7517.2316.6816.8616.860.42%11,089,362
Apr 21, 202616.8316.9516.6016.7916.79-1.35%8,523,200
Apr 20, 202616.5217.1716.3517.0217.022.84%18,894,702
Apr 17, 202616.2716.8116.2216.5516.552.80%13,365,461
Apr 16, 202616.0616.1615.8016.1016.100.56%7,684,400
Apr 15, 202616.5016.5015.9516.0116.01-2.56%8,349,268
Apr 14, 202616.2316.6416.2316.4316.431.73%8,184,300
Apr 13, 202616.2316.3116.0016.1516.15-1.04%7,454,600
Apr 10, 202616.1116.4516.0616.3216.321.56%9,850,620
Apr 9, 202615.7216.2115.6916.0716.070.12%8,645,460
Apr 8, 202615.4916.1215.3916.0516.055.04%10,645,940
Apr 7, 202614.9915.3514.8015.2815.282.21%6,311,300
Apr 3, 202615.1915.2414.7914.9514.95-0.99%5,442,600
Apr 2, 202615.1015.4915.0015.1015.10-0.07%6,267,200
Apr 1, 202615.1715.2814.9215.1115.111.48%4,332,400
Mar 31, 202615.2715.2814.8814.8914.89-2.68%5,664,200
Mar 30, 202614.8415.3914.7815.3015.301.66%6,690,700
Mar 27, 202614.5115.1614.4715.0515.052.10%7,115,800
Mar 26, 202615.2215.2814.7014.7414.74-3.72%8,207,600
Mar 25, 202615.1015.5015.0115.3115.313.10%9,264,381
Mar 24, 202614.6914.8914.2514.8514.854.06%10,070,200
Mar 23, 202615.0715.3514.1614.2714.27-8.23%16,587,400
Mar 20, 202616.4816.8015.4815.5515.55-1.52%22,658,230
Mar 19, 202616.0716.1315.7115.7915.79-3.19%7,687,381
Mar 18, 202615.9216.3415.9016.3116.312.39%7,513,480
Mar 17, 202616.7216.8515.9015.9315.93-5.18%13,601,740
Mar 16, 202616.6616.9516.4116.8016.800.78%11,858,420
Mar 13, 202617.0417.2816.6116.6716.67-2.46%12,908,700
Mar 12, 202617.4417.8017.0417.0917.09-2.73%19,181,390
Mar 11, 202617.3917.9417.1017.5717.572.63%29,417,500
Mar 10, 202616.4517.7016.3517.1217.125.10%31,134,440
Mar 9, 202615.9916.3515.8016.2916.29-1.81%16,116,480
Mar 6, 202616.5716.8316.4516.5916.59-1.54%16,860,300
Mar 5, 202616.6016.9816.4716.8516.852.74%28,284,400
Mar 4, 202615.9716.8015.8216.4016.40-0.43%35,946,918
Mar 3, 202616.0617.4816.0616.4716.473.65%49,449,640
Mar 2, 202616.2016.4515.5915.8915.89-5.75%21,451,210
Feb 27, 202616.3916.9516.3916.8616.86-0.35%26,878,140
Feb 26, 202617.8817.9816.8216.9216.92-3.31%51,620,500
Feb 25, 202617.5017.5017.5017.5017.509.99%8,101,130
Feb 24, 202615.4716.0415.3615.9115.913.92%18,148,860
Feb 13, 202615.2615.3815.1915.3115.310.39%5,997,900
Feb 12, 202615.2815.4515.0215.2515.25-0.33%7,146,683
Feb 11, 202615.2615.3815.1315.3015.300.07%5,699,971
Feb 10, 202615.1815.4615.0715.2915.290.72%9,464,968
Feb 9, 202614.9715.3014.9115.1815.182.15%7,898,368
Feb 6, 202614.8314.9914.7114.8614.86-0.07%5,489,100
Feb 5, 202614.8014.9814.7714.8714.87-0.27%6,387,700
Feb 4, 202614.7415.0314.7014.9114.910.88%5,649,600
Feb 3, 202614.5914.7914.5814.7814.781.30%5,149,200
Feb 2, 202614.5014.8614.4514.5914.59-1.95%5,705,329
Jan 30, 202614.5214.9014.5014.8814.881.85%6,843,789
Jan 29, 202614.8514.9814.5614.6114.61-2.01%7,300,124
Jan 28, 202615.1315.1714.8614.9114.91-1.71%6,073,000
Jan 27, 202615.1815.2114.7015.1715.17-0.13%7,898,740
Jan 26, 202615.6615.7015.0315.1915.19-2.94%11,103,300
Jan 23, 202615.4515.6715.3515.6515.651.62%10,040,831
Jan 22, 202615.3315.4115.2015.4015.400.79%7,739,080
Jan 21, 202615.1015.3415.0015.2815.280.59%8,243,100
Jan 20, 202615.4715.5015.1015.1915.19-2.06%10,766,200
Jan 19, 202615.3915.6315.3115.5115.510.13%11,020,400
Jan 16, 202615.3015.5115.2315.4915.491.57%16,118,440
Jan 15, 202615.5515.5614.8815.2515.25-4.57%30,303,532
Jan 14, 202616.0016.3115.9815.9815.98-9.97%36,983,453
Jan 13, 202618.2618.2717.6817.7517.75-2.90%19,665,710
Jan 12, 202618.2118.5218.0518.2818.28-0.16%30,838,560
Jan 9, 202618.2018.5017.6518.3118.312.58%40,225,722
Jan 8, 202617.8119.1017.8117.8517.852.82%48,239,190
Jan 7, 202616.9817.5716.7917.3617.362.72%23,850,060
Jan 6, 202617.0217.1216.8416.9016.90-0.71%10,115,200
Jan 5, 202616.9217.1716.6917.0217.020.71%9,860,800
Dec 31, 202517.1917.2016.7616.9016.90-1.69%11,817,000
Dec 30, 202517.2517.4116.9917.1917.19-0.69%11,370,100
Dec 29, 202517.3617.6217.2017.3117.31-1.09%12,986,100
Dec 26, 202517.3817.7317.1917.5017.500.81%16,524,180
Dec 25, 202517.3717.7217.2917.3617.36-0.80%15,364,500
Dec 24, 202517.1817.6417.0217.5017.501.21%18,340,560
Dec 23, 202517.0217.3616.8817.2917.290.76%21,140,340
Dec 22, 202517.5817.6617.1117.1617.160.18%24,655,100
Dec 19, 202517.0217.2316.6717.1317.131.54%24,137,460
Dec 18, 202516.4117.3016.2916.8716.870.30%34,548,830
Dec 17, 202516.3816.9516.0716.8216.823.96%40,712,120
Dec 16, 202517.3017.4016.1116.1816.18-5.77%40,394,600
Dec 15, 202517.8018.0417.1717.1717.17-10.01%51,757,440
Dec 12, 202520.8821.1419.0819.0819.08-10.00%77,206,910
Dec 11, 202520.2421.2020.1621.2021.2010.02%44,720,250
Dec 10, 202518.7019.2717.7419.2719.279.99%62,791,480
Dec 9, 202516.1517.5216.0217.5217.529.98%32,898,810
Dec 8, 202515.5316.1615.3515.9315.931.79%21,454,170
Dec 5, 202515.5915.9215.2515.6515.650.32%19,121,890
Dec 4, 202515.4615.8815.1515.6015.600.97%26,274,280
Dec 3, 202514.6116.1314.6115.4515.455.39%31,682,660
Dec 2, 202514.8514.8714.6314.6614.66-1.87%5,516,800
Dec 1, 202514.8915.1414.7614.9414.940.40%6,523,200
Nov 28, 202515.1115.2014.8514.8814.88-2.30%9,373,300