ShenZhen YUTO Packaging Technology Co., Ltd. (SHE:002831)
China
· Delayed Price · Currency is CNY 29.14
-0.02 (-0.07%)
At close: Dec 5, 2025
SHE:002831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.17 | 29.34 | 28.71 | 29.14 | 29.14 | -0.07% | 3,348,640 |
| Dec 4, 2025 | 29.49 | 29.66 | 29.08 | 29.16 | 29.16 | -1.69% | 3,825,890 |
| Dec 3, 2025 | 29.63 | 30.00 | 29.40 | 29.66 | 29.66 | 0.07% | 3,694,627 |
| Dec 2, 2025 | 29.97 | 30.24 | 29.36 | 29.64 | 29.64 | -1.79% | 6,681,206 |
| Dec 1, 2025 | 30.53 | 30.65 | 29.42 | 30.18 | 30.18 | -1.47% | 10,878,370 |
| Nov 28, 2025 | 29.95 | 30.99 | 29.69 | 30.63 | 30.63 | 1.66% | 4,946,382 |
| Nov 27, 2025 | 29.59 | 30.60 | 29.40 | 30.13 | 30.13 | 2.00% | 6,463,500 |
| Nov 26, 2025 | 29.50 | 29.98 | 29.20 | 29.54 | 29.54 | -0.84% | 4,838,449 |
| Nov 25, 2025 | 28.95 | 30.08 | 28.66 | 29.79 | 29.79 | 3.12% | 7,242,133 |
| Nov 24, 2025 | 28.78 | 29.34 | 28.44 | 28.89 | 28.89 | 0.38% | 8,013,050 |
| Nov 21, 2025 | 28.95 | 29.43 | 28.70 | 28.78 | 28.78 | -0.76% | 6,769,491 |
| Nov 20, 2025 | 28.96 | 29.29 | 28.61 | 29.00 | 29.00 | 0.38% | 5,002,353 |
| Nov 19, 2025 | 28.24 | 29.16 | 27.91 | 28.89 | 28.89 | 2.30% | 6,871,442 |
| Nov 18, 2025 | 28.44 | 28.58 | 27.71 | 28.24 | 28.24 | -0.91% | 5,486,164 |
| Nov 17, 2025 | 28.91 | 29.04 | 28.03 | 28.50 | 28.50 | -1.66% | 8,008,622 |
| Nov 14, 2025 | 29.06 | 29.57 | 28.92 | 28.98 | 28.98 | -0.89% | 4,589,712 |
| Nov 13, 2025 | 28.80 | 29.51 | 28.66 | 29.24 | 29.24 | 1.53% | 8,219,086 |
| Nov 12, 2025 | 27.81 | 29.09 | 27.76 | 28.80 | 28.80 | 3.15% | 10,737,990 |
| Nov 11, 2025 | 27.64 | 28.29 | 27.39 | 27.92 | 27.92 | 0.76% | 4,946,931 |
| Nov 10, 2025 | 27.91 | 28.10 | 27.07 | 27.71 | 27.71 | -1.18% | 6,313,081 |
| Nov 7, 2025 | 27.57 | 28.43 | 27.16 | 28.04 | 28.04 | 2.37% | 12,390,820 |
| Nov 6, 2025 | 26.60 | 27.49 | 26.43 | 27.39 | 27.39 | 3.13% | 7,923,996 |
| Nov 5, 2025 | 26.14 | 27.25 | 25.73 | 26.56 | 26.56 | 1.41% | 8,974,651 |
| Nov 4, 2025 | 26.85 | 27.05 | 26.08 | 26.19 | 26.19 | -2.42% | 6,658,168 |
| Nov 3, 2025 | 27.30 | 27.60 | 26.51 | 26.84 | 26.84 | -1.65% | 4,911,543 |
| Oct 31, 2025 | 27.39 | 27.67 | 27.18 | 27.29 | 27.29 | -0.40% | 6,163,392 |
| Oct 30, 2025 | 27.60 | 27.82 | 27.29 | 27.40 | 27.40 | 0.26% | 6,581,140 |
| Oct 29, 2025 | 27.41 | 27.50 | 26.91 | 27.33 | 27.33 | -0.33% | 4,353,683 |
| Oct 28, 2025 | 26.50 | 27.49 | 26.44 | 27.42 | 27.42 | 3.82% | 9,523,458 |
| Oct 27, 2025 | 26.48 | 26.73 | 26.21 | 26.41 | 26.41 | -0.19% | 5,972,583 |
| Oct 24, 2025 | 26.35 | 26.60 | 26.01 | 26.46 | 26.46 | 0.42% | 6,378,715 |
| Oct 23, 2025 | 26.59 | 26.86 | 25.77 | 26.35 | 26.35 | -1.27% | 9,144,982 |
| Oct 22, 2025 | 28.00 | 28.05 | 26.66 | 26.69 | 26.69 | -4.98% | 12,381,540 |
| Oct 21, 2025 | 25.49 | 28.09 | 25.49 | 28.09 | 28.09 | 9.98% | 13,839,740 |
| Oct 20, 2025 | 25.74 | 25.89 | 25.33 | 25.54 | 25.54 | -0.31% | 3,173,899 |
| Oct 17, 2025 | 26.16 | 26.39 | 25.60 | 25.62 | 25.62 | -1.84% | 3,549,044 |
| Oct 16, 2025 | 26.13 | 26.99 | 25.99 | 26.10 | 26.10 | -0.53% | 5,355,559 |
| Oct 15, 2025 | 25.66 | 26.76 | 25.43 | 26.24 | 26.24 | 2.30% | 14,748,060 |
| Oct 14, 2025 | 26.46 | 26.56 | 25.31 | 25.65 | 25.65 | -2.99% | 7,884,903 |
| Oct 13, 2025 | 26.79 | 27.30 | 26.10 | 26.44 | 26.44 | -4.31% | 6,493,605 |
| Oct 10, 2025 | 27.50 | 27.63 | 27.16 | 27.63 | 27.63 | 0.36% | 4,096,754 |
| Oct 9, 2025 | 27.39 | 27.56 | 26.53 | 27.53 | 27.53 | 0.51% | 6,680,309 |
| Sep 30, 2025 | 26.91 | 27.50 | 26.41 | 27.39 | 27.39 | 1.63% | 5,494,400 |
| Sep 29, 2025 | 26.05 | 26.95 | 25.69 | 26.95 | 26.95 | 3.42% | 6,143,720 |
| Sep 26, 2025 | 25.78 | 26.30 | 25.47 | 26.06 | 26.06 | 1.13% | 4,491,072 |
| Sep 25, 2025 | 25.96 | 26.09 | 25.68 | 25.77 | 25.77 | -1.04% | 5,295,577 |
| Sep 24, 2025 | 25.95 | 26.28 | 25.77 | 26.04 | 26.04 | 0.12% | 3,104,900 |
| Sep 23, 2025 | 26.09 | 26.48 | 25.50 | 26.01 | 26.01 | -1.85% | 4,794,926 |
| Sep 22, 2025 | 26.69 | 27.51 | 26.32 | 26.50 | 26.07 | -0.79% | 4,575,040 |
| Sep 19, 2025 | 26.51 | 26.74 | 26.19 | 26.71 | 26.28 | 1.52% | 3,433,411 |
| Sep 18, 2025 | 26.88 | 26.99 | 26.20 | 26.31 | 25.88 | -2.48% | 3,332,109 |
| Sep 17, 2025 | 26.59 | 27.11 | 26.50 | 26.98 | 26.54 | 1.50% | 3,697,279 |
| Sep 16, 2025 | 26.74 | 26.76 | 26.23 | 26.58 | 26.15 | -0.15% | 2,949,360 |
| Sep 15, 2025 | 27.18 | 27.25 | 26.55 | 26.62 | 26.19 | -2.46% | 4,432,400 |
| Sep 12, 2025 | 27.38 | 27.51 | 27.00 | 27.29 | 26.85 | -0.47% | 3,355,124 |
| Sep 11, 2025 | 27.20 | 27.50 | 26.94 | 27.42 | 26.98 | 0.70% | 3,645,691 |
| Sep 10, 2025 | 27.46 | 27.75 | 27.09 | 27.23 | 26.79 | -1.55% | 4,976,207 |
| Sep 9, 2025 | 27.01 | 27.66 | 26.92 | 27.66 | 27.21 | 2.14% | 6,658,360 |
| Sep 8, 2025 | 25.94 | 27.24 | 25.94 | 27.08 | 26.64 | 3.95% | 7,223,230 |
| Sep 5, 2025 | 25.99 | 26.36 | 25.70 | 26.05 | 25.63 | 1.17% | 4,288,823 |
| Sep 4, 2025 | 26.16 | 26.26 | 25.42 | 25.75 | 25.33 | -1.42% | 3,750,763 |
| Sep 3, 2025 | 26.24 | 26.42 | 26.00 | 26.12 | 25.70 | -0.31% | 2,605,900 |
| Sep 2, 2025 | 26.52 | 26.76 | 26.06 | 26.20 | 25.77 | -1.39% | 4,405,040 |
| Sep 1, 2025 | 26.30 | 26.76 | 26.08 | 26.57 | 26.14 | 1.72% | 6,854,463 |
| Aug 29, 2025 | 26.48 | 27.10 | 26.10 | 26.12 | 25.70 | -1.36% | 6,252,640 |
| Aug 28, 2025 | 25.90 | 26.50 | 25.89 | 26.48 | 26.05 | 2.24% | 7,913,076 |
| Aug 27, 2025 | 26.06 | 26.65 | 25.88 | 25.90 | 25.48 | 1.37% | 8,992,400 |
| Aug 26, 2025 | 25.11 | 25.75 | 25.10 | 25.55 | 25.14 | 1.27% | 5,798,323 |
| Aug 25, 2025 | 25.10 | 25.31 | 24.91 | 25.23 | 24.82 | 0.84% | 5,842,540 |
| Aug 22, 2025 | 24.83 | 25.04 | 24.50 | 25.02 | 24.61 | 0.77% | 4,840,524 |
| Aug 21, 2025 | 24.75 | 25.18 | 24.54 | 24.83 | 24.43 | 0.12% | 4,902,139 |
| Aug 20, 2025 | 24.08 | 24.80 | 23.96 | 24.80 | 24.40 | 2.44% | 6,398,454 |
| Aug 19, 2025 | 24.50 | 24.60 | 23.93 | 24.21 | 23.82 | -0.98% | 6,555,800 |
| Aug 18, 2025 | 24.45 | 24.84 | 24.33 | 24.45 | 24.05 | -0.20% | 4,521,733 |
| Aug 15, 2025 | 24.44 | 24.71 | 24.33 | 24.50 | 24.10 | -0.16% | 3,490,046 |
| Aug 14, 2025 | 24.75 | 24.83 | 24.36 | 24.54 | 24.14 | -0.81% | 1,889,060 |
| Aug 13, 2025 | 24.71 | 24.84 | 24.52 | 24.74 | 24.34 | 0.37% | 2,264,600 |
| Aug 12, 2025 | 24.61 | 24.75 | 24.51 | 24.65 | 24.25 | - | 2,285,340 |
| Aug 11, 2025 | 24.52 | 24.94 | 24.30 | 24.65 | 24.25 | 0.69% | 2,691,758 |
| Aug 8, 2025 | 24.49 | 24.79 | 24.33 | 24.48 | 24.08 | -0.33% | 2,778,578 |
| Aug 7, 2025 | 24.28 | 24.80 | 23.98 | 24.56 | 24.16 | 2.85% | 4,895,502 |
| Aug 6, 2025 | 23.85 | 23.90 | 23.65 | 23.88 | 23.49 | 0.13% | 2,119,750 |
| Aug 5, 2025 | 23.79 | 23.88 | 23.65 | 23.85 | 23.46 | 0.46% | 1,831,639 |
| Aug 4, 2025 | 23.62 | 23.85 | 23.48 | 23.74 | 23.35 | 0.25% | 2,285,822 |
| Aug 1, 2025 | 23.81 | 23.85 | 23.60 | 23.68 | 23.30 | - | 1,708,120 |
| Jul 31, 2025 | 24.19 | 24.19 | 23.64 | 23.68 | 23.30 | -2.47% | 3,154,105 |
| Jul 30, 2025 | 24.21 | 24.44 | 24.12 | 24.28 | 23.89 | 0.33% | 1,993,182 |
| Jul 29, 2025 | 24.31 | 24.42 | 24.09 | 24.20 | 23.81 | -0.62% | 2,258,900 |
| Jul 28, 2025 | 24.85 | 24.89 | 24.16 | 24.35 | 23.95 | -1.81% | 3,929,400 |
| Jul 25, 2025 | 24.40 | 24.97 | 24.26 | 24.80 | 24.40 | 1.64% | 3,725,176 |
| Jul 24, 2025 | 24.50 | 24.55 | 24.13 | 24.40 | 24.00 | -0.12% | 3,376,880 |
| Jul 23, 2025 | 24.48 | 24.78 | 24.10 | 24.43 | 24.03 | -0.20% | 5,546,694 |
| Jul 22, 2025 | 24.33 | 24.59 | 23.95 | 24.48 | 24.08 | 0.91% | 4,469,352 |
| Jul 21, 2025 | 24.45 | 24.46 | 23.78 | 24.26 | 23.87 | -0.78% | 3,773,840 |
| Jul 18, 2025 | 24.30 | 24.48 | 24.15 | 24.45 | 24.05 | 0.16% | 2,898,900 |
| Jul 17, 2025 | 24.63 | 24.70 | 24.18 | 24.41 | 24.01 | -1.01% | 3,405,011 |
| Jul 16, 2025 | 24.22 | 24.81 | 23.94 | 24.66 | 24.26 | 1.69% | 3,660,271 |
| Jul 15, 2025 | 23.96 | 24.50 | 23.87 | 24.25 | 23.86 | 0.71% | 3,350,162 |
| Jul 14, 2025 | 23.31 | 24.18 | 23.30 | 24.08 | 23.69 | 3.35% | 5,011,084 |
| Jul 11, 2025 | 23.06 | 23.39 | 22.92 | 23.30 | 22.92 | 0.87% | 2,364,913 |