Wenzhou Yihua Connector Co., Ltd. (SHE:002897)
China
· Delayed Price · Currency is CNY 58.49
-5.91 (-9.18%)
Apr 29, 2026, 3:04 PM CST
Wenzhou Yihua Connector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.70 | 66.70 | 58.12 | 59.29 | - | -7.93% | 7,207,817 |
| Apr 28, 2026 | 66.48 | 66.99 | 64.00 | 64.40 | 64.40 | -3.51% | 12,988,797 |
| Apr 27, 2026 | 68.19 | 68.87 | 66.00 | 66.74 | 66.74 | -2.44% | 14,420,820 |
| Apr 24, 2026 | 66.70 | 70.36 | 64.45 | 68.41 | 68.41 | 2.66% | 22,735,640 |
| Apr 23, 2026 | 68.20 | 68.50 | 65.90 | 66.64 | 66.64 | -2.81% | 11,932,754 |
| Apr 22, 2026 | 66.00 | 68.94 | 65.51 | 68.57 | 68.57 | 2.80% | 14,395,019 |
| Apr 21, 2026 | 65.50 | 67.00 | 64.00 | 66.70 | 66.70 | -0.88% | 12,111,330 |
| Apr 20, 2026 | 68.98 | 69.66 | 66.54 | 67.29 | 67.29 | 0.15% | 13,724,840 |
| Apr 17, 2026 | 66.51 | 68.76 | 66.51 | 67.19 | 67.19 | 1.28% | 13,122,770 |
| Apr 16, 2026 | 66.29 | 67.40 | 65.58 | 66.34 | 66.34 | 0.06% | 11,118,020 |
| Apr 15, 2026 | 66.13 | 67.68 | 65.12 | 66.30 | 66.30 | 0.71% | 14,590,901 |
| Apr 14, 2026 | 65.99 | 66.45 | 64.73 | 65.83 | 65.83 | 1.40% | 10,533,209 |
| Apr 13, 2026 | 64.50 | 65.99 | 64.19 | 64.92 | 64.92 | -1.64% | 10,202,800 |
| Apr 10, 2026 | 66.61 | 66.98 | 65.38 | 66.00 | 66.00 | -1.27% | 12,632,150 |
| Apr 9, 2026 | 63.52 | 67.50 | 63.46 | 66.85 | 66.85 | 3.47% | 16,351,220 |
| Apr 8, 2026 | 63.60 | 64.80 | 63.00 | 64.61 | 64.61 | 5.13% | 14,309,720 |
| Apr 7, 2026 | 61.73 | 63.42 | 61.15 | 61.46 | 61.46 | 0.15% | 11,616,760 |
| Apr 3, 2026 | 60.38 | 63.47 | 59.72 | 61.37 | 61.37 | 2.80% | 13,340,710 |
| Apr 2, 2026 | 60.81 | 61.76 | 59.22 | 59.70 | 59.70 | -2.45% | 7,549,234 |
| Apr 1, 2026 | 59.87 | 61.95 | 59.39 | 61.20 | 61.20 | 5.10% | 12,254,700 |
| Mar 31, 2026 | 60.00 | 60.90 | 58.03 | 58.23 | 58.23 | -3.38% | 7,040,706 |
| Mar 30, 2026 | 58.46 | 60.95 | 57.80 | 60.27 | 60.27 | -0.82% | 9,568,833 |
| Mar 27, 2026 | 57.75 | 60.83 | 56.89 | 60.77 | 60.77 | 3.84% | 11,069,950 |
| Mar 26, 2026 | 61.73 | 61.83 | 58.15 | 58.52 | 58.52 | -5.83% | 12,727,280 |
| Mar 25, 2026 | 63.00 | 64.60 | 61.87 | 62.14 | 62.14 | 0.19% | 11,097,325 |
| Mar 24, 2026 | 63.01 | 63.50 | 58.69 | 62.02 | 62.02 | 0.11% | 11,497,800 |
| Mar 23, 2026 | 62.00 | 65.50 | 61.45 | 61.95 | 61.95 | -4.06% | 10,541,743 |
| Mar 20, 2026 | 66.00 | 67.56 | 63.51 | 64.57 | 64.57 | -0.66% | 14,147,540 |
| Mar 19, 2026 | 64.84 | 66.69 | 64.60 | 65.00 | 65.00 | -2.49% | 12,767,370 |
| Mar 18, 2026 | 62.74 | 67.50 | 61.70 | 66.66 | 66.66 | 8.39% | 17,597,450 |
| Mar 17, 2026 | 63.75 | 64.15 | 61.25 | 61.50 | 61.50 | -3.35% | 10,277,250 |
| Mar 16, 2026 | 64.84 | 64.87 | 61.61 | 63.63 | 63.63 | -1.91% | 11,413,480 |
| Mar 13, 2026 | 67.30 | 67.57 | 64.71 | 64.87 | 64.87 | -3.78% | 13,290,242 |
| Mar 12, 2026 | 70.70 | 71.18 | 66.42 | 67.42 | 67.42 | -5.79% | 23,030,516 |
| Mar 11, 2026 | 73.00 | 76.20 | 70.44 | 71.56 | 71.56 | -4.83% | 28,150,300 |
| Mar 10, 2026 | 71.17 | 75.98 | 70.68 | 75.19 | 75.19 | 7.80% | 24,508,499 |
| 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 |