ShenZhen YUTO Packaging Technology Co., Ltd. (SHE:002831)
China
· Delayed Price · Currency is CNY 29.85
-1.67 (-5.30%)
Mar 9, 2026, 3:04 PM CST
SHE:002831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.47 | 31.47 | 29.58 | 29.85 | 29.85 | -5.30% | 10,519,483 |
| Mar 6, 2026 | 31.48 | 31.95 | 31.06 | 31.52 | 31.52 | -0.16% | 4,579,300 |
| Mar 5, 2026 | 31.20 | 31.80 | 30.67 | 31.57 | 31.57 | 1.84% | 6,757,278 |
| Mar 4, 2026 | 31.46 | 32.18 | 30.70 | 31.00 | 31.00 | -2.15% | 7,143,700 |
| Mar 3, 2026 | 31.62 | 32.30 | 31.31 | 31.68 | 31.68 | -0.53% | 7,620,000 |
| Mar 2, 2026 | 31.23 | 32.02 | 30.92 | 31.85 | 31.85 | 0.63% | 9,044,184 |
| Feb 27, 2026 | 31.30 | 32.80 | 30.95 | 31.65 | 31.65 | 1.12% | 11,208,613 |
| Feb 26, 2026 | 31.00 | 31.46 | 30.66 | 31.30 | 31.30 | 0.97% | 6,611,580 |
| Feb 25, 2026 | 31.46 | 31.72 | 30.76 | 31.00 | 31.00 | -1.27% | 7,418,000 |
| Feb 24, 2026 | 32.20 | 32.30 | 31.00 | 31.40 | 31.40 | -2.42% | 7,432,020 |
| Feb 13, 2026 | 31.60 | 32.72 | 31.00 | 32.18 | 32.18 | 1.90% | 10,233,500 |
| Feb 12, 2026 | 31.58 | 32.98 | 31.33 | 31.58 | 31.58 | 0.89% | 10,834,300 |
| Feb 11, 2026 | 32.37 | 32.94 | 30.95 | 31.30 | 31.30 | -1.94% | 12,374,876 |
| Feb 10, 2026 | 30.57 | 32.10 | 30.39 | 31.92 | 31.92 | 4.90% | 8,935,356 |
| Feb 9, 2026 | 30.11 | 31.00 | 29.75 | 30.43 | 30.43 | 1.43% | 7,957,000 |
| Feb 6, 2026 | 30.02 | 30.85 | 29.78 | 30.00 | 30.00 | -0.50% | 5,969,566 |
| Feb 5, 2026 | 30.14 | 30.23 | 29.51 | 30.15 | 30.15 | 0.47% | 7,630,038 |
| Feb 4, 2026 | 28.05 | 30.14 | 28.00 | 30.01 | 30.01 | 6.76% | 9,903,148 |
| Feb 3, 2026 | 27.86 | 28.30 | 27.51 | 28.11 | 28.11 | 2.78% | 6,984,710 |
| Feb 2, 2026 | 28.50 | 28.90 | 27.30 | 27.35 | 27.35 | -5.36% | 9,581,960 |
| Jan 30, 2026 | 27.85 | 29.00 | 27.22 | 28.90 | 28.90 | 2.48% | 12,932,970 |
| Jan 29, 2026 | 28.42 | 28.85 | 28.07 | 28.20 | 28.20 | -1.05% | 8,132,411 |
| Jan 28, 2026 | 26.85 | 28.66 | 26.85 | 28.50 | 28.50 | 5.79% | 10,954,720 |
| Jan 27, 2026 | 27.06 | 27.30 | 26.82 | 26.94 | 26.94 | -0.59% | 5,558,400 |
| Jan 26, 2026 | 27.74 | 27.74 | 27.00 | 27.10 | 27.10 | -2.34% | 5,087,120 |
| Jan 23, 2026 | 27.31 | 27.95 | 27.28 | 27.75 | 27.75 | 1.95% | 5,923,426 |
| Jan 22, 2026 | 27.08 | 27.54 | 26.97 | 27.22 | 27.22 | 0.48% | 5,346,300 |
| Jan 21, 2026 | 27.48 | 27.50 | 26.78 | 27.09 | 27.09 | -1.38% | 7,545,429 |
| Jan 20, 2026 | 27.22 | 27.48 | 27.07 | 27.47 | 27.47 | 0.88% | 6,260,313 |
| Jan 19, 2026 | 27.01 | 27.40 | 27.00 | 27.23 | 27.23 | -0.04% | 4,818,406 |
| Jan 16, 2026 | 28.20 | 28.20 | 26.97 | 27.24 | 27.24 | -2.16% | 8,065,819 |
| Jan 15, 2026 | 27.73 | 28.18 | 27.56 | 27.84 | 27.84 | 0.22% | 3,994,600 |
| Jan 14, 2026 | 27.36 | 27.87 | 27.14 | 27.78 | 27.78 | 1.42% | 8,587,849 |
| Jan 13, 2026 | 27.16 | 27.56 | 26.85 | 27.39 | 27.39 | 0.51% | 9,819,192 |
| Jan 12, 2026 | 27.80 | 27.86 | 26.88 | 27.25 | 27.25 | -1.98% | 7,944,683 |
| Jan 9, 2026 | 27.50 | 28.04 | 27.41 | 27.80 | 27.80 | 1.46% | 8,788,815 |
| Jan 8, 2026 | 27.91 | 28.01 | 27.00 | 27.40 | 27.40 | -2.11% | 7,957,746 |
| Jan 7, 2026 | 29.08 | 29.18 | 27.92 | 27.99 | 27.99 | -3.98% | 5,965,020 |
| Jan 6, 2026 | 28.35 | 29.34 | 28.10 | 29.15 | 29.15 | 2.68% | 5,249,284 |
| Jan 5, 2026 | 28.41 | 28.64 | 27.90 | 28.39 | 28.39 | -0.42% | 6,227,863 |
| Dec 31, 2025 | 28.51 | 28.74 | 28.06 | 28.51 | 28.51 | -0.04% | 4,007,664 |
| Dec 30, 2025 | 28.40 | 28.78 | 28.12 | 28.52 | 28.52 | 0.11% | 3,243,720 |
| Dec 29, 2025 | 28.96 | 29.09 | 28.33 | 28.49 | 28.49 | -2.06% | 4,786,835 |
| Dec 26, 2025 | 28.85 | 29.19 | 28.76 | 29.09 | 29.09 | 0.14% | 2,924,576 |
| Dec 25, 2025 | 29.14 | 29.35 | 28.74 | 29.05 | 29.05 | 0.03% | 2,544,277 |
| Dec 24, 2025 | 28.42 | 29.12 | 28.33 | 29.04 | 29.04 | 2.25% | 4,255,960 |
| Dec 23, 2025 | 28.74 | 28.82 | 28.05 | 28.40 | 28.40 | -0.87% | 6,110,457 |
| Dec 22, 2025 | 29.26 | 29.29 | 28.42 | 28.65 | 28.65 | -2.12% | 4,735,600 |
| Dec 19, 2025 | 28.50 | 29.27 | 28.50 | 29.27 | 29.27 | 2.49% | 3,286,891 |
| Dec 18, 2025 | 28.70 | 28.89 | 28.22 | 28.56 | 28.56 | -0.90% | 4,424,241 |
| Dec 17, 2025 | 28.84 | 29.17 | 28.56 | 28.82 | 28.82 | -0.38% | 4,646,405 |
| Dec 16, 2025 | 28.88 | 29.13 | 28.69 | 28.93 | 28.93 | -0.03% | 3,509,555 |
| Dec 15, 2025 | 28.61 | 29.06 | 28.51 | 28.94 | 28.94 | 0.21% | 3,545,751 |
| Dec 12, 2025 | 28.74 | 28.88 | 28.28 | 28.88 | 28.88 | 1.16% | 9,518,765 |
| Dec 11, 2025 | 28.93 | 29.15 | 28.50 | 28.55 | 28.55 | -1.31% | 3,577,278 |
| Dec 10, 2025 | 29.16 | 29.40 | 28.80 | 28.93 | 28.93 | -0.99% | 3,472,199 |
| Dec 9, 2025 | 28.85 | 29.40 | 28.75 | 29.22 | 29.22 | 0.72% | 4,434,524 |
| Dec 8, 2025 | 29.20 | 29.24 | 28.44 | 29.01 | 29.01 | -0.45% | 5,247,854 |
| 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 |