Wenzhou Yihua Connector Co., Ltd. (SHE:002897)
China
· Delayed Price · Currency is CNY 75.19
+5.44 (7.80%)
Mar 10, 2026, 3:04 PM CST
Wenzhou Yihua Connector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.70 | 70.83 | 63.40 | 69.75 | 69.75 | -0.36% | 21,388,640 |
| Mar 6, 2026 | 68.10 | 70.50 | 67.35 | 70.00 | 70.00 | 0.29% | 18,031,370 |
| Mar 5, 2026 | 70.77 | 71.28 | 67.01 | 69.80 | 69.80 | 1.87% | 27,015,270 |
| Mar 4, 2026 | 64.00 | 71.28 | 63.51 | 68.52 | 68.52 | 5.74% | 28,280,680 |
| Mar 3, 2026 | 69.33 | 69.73 | 64.46 | 64.80 | 64.80 | -6.43% | 22,911,950 |
| Mar 2, 2026 | 69.37 | 73.32 | 68.60 | 69.25 | 69.25 | 0.73% | 28,736,390 |
| Feb 27, 2026 | 63.50 | 69.75 | 63.49 | 68.75 | 68.75 | 5.88% | 27,205,043 |
| Feb 26, 2026 | 59.41 | 65.19 | 59.41 | 64.93 | 64.93 | 7.86% | 25,037,170 |
| Feb 25, 2026 | 59.39 | 61.31 | 58.73 | 60.20 | 60.20 | 4.08% | 19,462,410 |
| Feb 24, 2026 | 59.45 | 60.06 | 57.18 | 57.84 | 57.84 | -0.75% | 15,429,290 |
| Feb 13, 2026 | 58.23 | 60.20 | 57.89 | 58.28 | 58.28 | -0.34% | 14,848,520 |
| Feb 12, 2026 | 55.95 | 58.86 | 55.84 | 58.48 | 58.48 | 4.80% | 15,622,240 |
| Feb 11, 2026 | 57.37 | 57.61 | 55.67 | 55.80 | 55.80 | -2.79% | 8,647,606 |
| Feb 10, 2026 | 57.00 | 58.50 | 57.00 | 57.40 | 57.40 | -0.86% | 11,318,102 |
| Feb 9, 2026 | 55.29 | 59.48 | 54.43 | 57.90 | 57.90 | 7.08% | 21,887,110 |
| Feb 6, 2026 | 52.15 | 55.67 | 51.89 | 54.07 | 54.07 | 2.21% | 10,703,080 |
| Feb 5, 2026 | 53.99 | 54.40 | 52.09 | 52.90 | 52.90 | -3.57% | 7,825,354 |
| Feb 4, 2026 | 54.43 | 54.88 | 53.32 | 54.86 | 54.86 | -0.02% | 7,743,268 |
| Feb 3, 2026 | 51.88 | 55.15 | 51.50 | 54.87 | 54.87 | 7.46% | 13,674,444 |
| Feb 2, 2026 | 52.19 | 53.33 | 51.05 | 51.06 | 51.06 | -2.74% | 6,600,893 |
| Jan 30, 2026 | 51.00 | 52.93 | 49.71 | 52.50 | 52.50 | 2.90% | 11,002,790 |
| Jan 29, 2026 | 53.01 | 53.65 | 50.73 | 51.02 | 51.02 | -4.74% | 13,022,860 |
| Jan 28, 2026 | 56.11 | 56.99 | 53.10 | 53.56 | 53.56 | -3.74% | 17,935,706 |
| Jan 27, 2026 | 53.80 | 55.73 | 52.01 | 55.64 | 55.64 | 3.32% | 13,215,624 |
| Jan 26, 2026 | 55.80 | 55.98 | 53.16 | 53.85 | 53.85 | -2.23% | 10,738,280 |
| Jan 23, 2026 | 53.70 | 55.23 | 53.25 | 55.08 | 55.08 | 2.34% | 10,197,900 |
| Jan 22, 2026 | 54.81 | 55.66 | 53.30 | 53.82 | 53.82 | 0.24% | 8,184,811 |
| Jan 21, 2026 | 50.99 | 53.99 | 50.60 | 53.69 | 53.69 | 4.54% | 11,003,940 |
| Jan 20, 2026 | 53.28 | 53.64 | 50.84 | 51.36 | 51.36 | -4.02% | 9,646,018 |
| Jan 19, 2026 | 54.40 | 55.00 | 53.09 | 53.51 | 53.51 | -2.12% | 9,769,544 |
| Jan 16, 2026 | 53.88 | 55.14 | 53.08 | 54.67 | 54.67 | 2.84% | 11,125,475 |
| Jan 15, 2026 | 52.94 | 54.17 | 52.60 | 53.16 | 53.16 | 0.04% | 7,992,393 |
| Jan 14, 2026 | 51.81 | 54.20 | 51.36 | 53.14 | 53.14 | 2.39% | 14,803,550 |
| Jan 13, 2026 | 54.01 | 54.01 | 51.80 | 51.90 | 51.90 | -4.24% | 10,215,820 |
| Jan 12, 2026 | 53.47 | 54.31 | 52.50 | 54.20 | 54.20 | 0.41% | 13,549,980 |
| Jan 9, 2026 | 52.92 | 54.87 | 52.39 | 53.98 | 53.98 | 1.01% | 10,887,600 |
| Jan 8, 2026 | 53.29 | 55.20 | 52.58 | 53.44 | 53.44 | -0.07% | 10,763,662 |
| Jan 7, 2026 | 53.25 | 53.87 | 52.01 | 53.48 | 53.48 | 0.43% | 10,735,960 |
| Jan 6, 2026 | 52.72 | 53.95 | 51.90 | 53.25 | 53.25 | 1.39% | 15,105,070 |
| Jan 5, 2026 | 54.76 | 55.00 | 52.01 | 52.52 | 52.52 | -2.87% | 16,852,610 |
| Dec 31, 2025 | 53.11 | 56.25 | 52.99 | 54.07 | 54.07 | 2.62% | 16,965,910 |
| Dec 30, 2025 | 51.48 | 53.84 | 51.08 | 52.69 | 52.69 | 1.78% | 15,481,990 |
| Dec 29, 2025 | 50.49 | 54.01 | 49.41 | 51.77 | 51.77 | 5.24% | 21,293,126 |
| Dec 26, 2025 | 49.09 | 49.93 | 48.48 | 49.19 | 49.19 | 0.12% | 6,859,876 |
| Dec 25, 2025 | 49.51 | 49.80 | 48.70 | 49.13 | 49.13 | -1.17% | 6,684,638 |
| Dec 24, 2025 | 48.49 | 49.99 | 48.29 | 49.71 | 49.71 | 2.07% | 10,438,220 |
| Dec 23, 2025 | 47.90 | 49.30 | 47.35 | 48.70 | 48.70 | 1.93% | 12,606,780 |
| Dec 22, 2025 | 46.19 | 48.30 | 46.16 | 47.78 | 47.78 | 4.32% | 8,532,663 |
| Dec 19, 2025 | 46.70 | 46.85 | 45.77 | 45.80 | 45.80 | -0.97% | 4,493,208 |
| Dec 18, 2025 | 46.55 | 47.13 | 46.25 | 46.25 | 46.25 | -1.80% | 4,163,500 |
| Dec 17, 2025 | 44.90 | 47.31 | 44.70 | 47.10 | 47.10 | 4.67% | 6,109,712 |
| Dec 16, 2025 | 46.00 | 46.30 | 44.58 | 45.00 | 45.00 | -2.39% | 4,293,895 |
| Dec 15, 2025 | 46.50 | 46.85 | 45.96 | 46.10 | 46.10 | -2.12% | 4,157,989 |
| Dec 12, 2025 | 46.77 | 47.47 | 46.17 | 47.10 | 47.10 | 0.51% | 5,310,828 |
| Dec 11, 2025 | 47.91 | 47.91 | 46.85 | 46.86 | 46.86 | -2.25% | 4,141,500 |
| Dec 10, 2025 | 47.59 | 48.13 | 46.69 | 47.94 | 47.94 | 0.61% | 4,738,441 |
| Dec 9, 2025 | 47.07 | 48.13 | 47.07 | 47.65 | 47.65 | - | 5,445,499 |
| Dec 8, 2025 | 46.24 | 47.75 | 46.05 | 47.65 | 47.65 | 3.05% | 7,339,739 |
| Dec 5, 2025 | 44.88 | 46.25 | 44.44 | 46.24 | 46.24 | 3.21% | 5,489,209 |
| Dec 4, 2025 | 45.02 | 45.24 | 44.20 | 44.80 | 44.80 | -0.49% | 3,245,860 |
| Dec 3, 2025 | 45.69 | 45.98 | 44.72 | 45.02 | 45.02 | -1.05% | 4,527,118 |
| Dec 2, 2025 | 46.16 | 46.54 | 45.40 | 45.50 | 45.50 | -1.71% | 5,117,099 |
| Dec 1, 2025 | 46.03 | 46.60 | 45.60 | 46.29 | 46.29 | 0.61% | 4,785,013 |
| Nov 28, 2025 | 45.50 | 46.49 | 45.31 | 46.01 | 46.01 | 1.01% | 4,496,191 |
| Nov 27, 2025 | 45.45 | 46.88 | 45.45 | 45.55 | 45.55 | 0.15% | 5,364,679 |
| Nov 26, 2025 | 45.84 | 46.65 | 45.25 | 45.48 | 45.48 | -1.19% | 5,558,351 |
| Nov 25, 2025 | 44.77 | 47.12 | 44.77 | 46.03 | 46.03 | 3.91% | 9,676,191 |
| Nov 24, 2025 | 44.89 | 45.28 | 43.38 | 44.30 | 44.30 | -0.45% | 6,656,975 |
| Nov 21, 2025 | 46.10 | 46.77 | 44.36 | 44.50 | 44.50 | -4.71% | 7,664,305 |
| Nov 20, 2025 | 47.80 | 48.39 | 46.50 | 46.70 | 46.70 | -1.52% | 6,273,659 |
| Nov 19, 2025 | 48.48 | 49.40 | 47.00 | 47.42 | 47.42 | -2.93% | 7,754,021 |
| Nov 18, 2025 | 48.93 | 49.49 | 48.45 | 48.85 | 48.85 | -1.09% | 7,261,040 |
| Nov 17, 2025 | 48.95 | 50.88 | 48.46 | 49.39 | 49.39 | 2.81% | 14,280,240 |
| Nov 14, 2025 | 47.42 | 49.38 | 46.61 | 48.04 | 48.04 | 0.76% | 14,151,270 |
| Nov 13, 2025 | 47.51 | 48.38 | 47.24 | 47.68 | 47.68 | -0.54% | 10,599,320 |
| Nov 12, 2025 | 49.51 | 49.90 | 47.18 | 47.94 | 47.94 | -4.69% | 13,571,170 |
| Nov 11, 2025 | 52.77 | 53.00 | 49.94 | 50.30 | 50.30 | -3.57% | 20,196,510 |
| Nov 10, 2025 | 56.54 | 56.54 | 51.20 | 52.16 | 52.16 | -0.84% | 36,612,160 |
| Nov 7, 2025 | 50.57 | 52.60 | 50.00 | 52.60 | 52.60 | 10.00% | 12,027,570 |
| Nov 6, 2025 | 46.66 | 48.09 | 46.13 | 47.82 | 47.82 | 3.84% | 10,267,750 |
| Nov 5, 2025 | 44.36 | 46.60 | 44.36 | 46.05 | 46.05 | 1.75% | 6,605,794 |
| Nov 4, 2025 | 46.64 | 46.80 | 44.93 | 45.26 | 45.26 | -2.96% | 5,967,889 |
| Nov 3, 2025 | 47.10 | 47.18 | 45.26 | 46.64 | 46.64 | -0.53% | 7,000,848 |
| Oct 31, 2025 | 48.24 | 48.34 | 46.70 | 46.89 | 46.89 | -3.04% | 8,702,700 |
| Oct 30, 2025 | 47.83 | 49.51 | 46.60 | 48.36 | 48.36 | 0.69% | 18,449,550 |
| Oct 29, 2025 | 46.60 | 48.20 | 46.60 | 48.03 | 48.03 | 3.07% | 7,851,128 |
| Oct 28, 2025 | 46.34 | 47.36 | 46.09 | 46.60 | 46.60 | -0.68% | 5,841,902 |
| Oct 27, 2025 | 44.93 | 48.20 | 44.93 | 46.92 | 46.92 | 5.99% | 14,135,850 |
| Oct 24, 2025 | 43.28 | 44.27 | 43.08 | 44.27 | 44.27 | 3.10% | 4,887,961 |
| Oct 23, 2025 | 43.20 | 43.20 | 42.14 | 42.94 | 42.94 | -0.79% | 3,333,043 |
| Oct 22, 2025 | 43.83 | 43.90 | 42.12 | 43.28 | 43.28 | -0.09% | 5,286,930 |
| Oct 21, 2025 | 42.40 | 43.45 | 42.22 | 43.32 | 43.32 | 1.93% | 4,829,055 |
| Oct 20, 2025 | 42.61 | 43.38 | 42.25 | 42.50 | 42.50 | 0.90% | 4,436,913 |
| Oct 17, 2025 | 44.48 | 44.70 | 41.92 | 42.12 | 42.12 | -5.35% | 7,140,542 |
| Oct 16, 2025 | 45.65 | 46.19 | 44.30 | 44.50 | 44.50 | -2.20% | 4,574,262 |
| Oct 15, 2025 | 44.90 | 45.70 | 44.20 | 45.50 | 45.50 | 1.47% | 5,504,231 |
| Oct 14, 2025 | 47.76 | 47.89 | 44.59 | 44.84 | 44.84 | -5.22% | 8,575,703 |
| Oct 13, 2025 | 46.01 | 47.93 | 44.93 | 47.31 | 47.31 | -1.03% | 8,183,275 |
| Oct 10, 2025 | 48.50 | 48.87 | 47.44 | 47.80 | 47.80 | -1.87% | 8,284,595 |
| Oct 9, 2025 | 48.34 | 49.58 | 47.85 | 48.71 | 48.71 | 1.04% | 9,599,508 |