Skip to main content
Yuhuan CNC Machine Tool Co.,Ltd. (SHE:002903)
China flag China · Delayed Price · Currency is CNY
30.37
+2.76 (10.00%)
Mar 10, 2026, 3:04 PM CST

Yuhuan CNC Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202629.4430.3728.1630.3730.3710.00%18,410,961
Mar 9, 202626.1527.6125.6527.6127.6110.00%12,281,200
Mar 6, 202625.2325.6825.0025.1025.10-0.48%7,644,192
Mar 5, 202625.3726.0725.0625.2225.220.64%11,592,233
Mar 4, 202624.0025.5023.7725.0625.062.83%15,819,170
Mar 3, 202627.1127.4924.3724.3724.37-10.01%19,769,010
Mar 2, 202625.0127.8424.7627.0827.086.99%30,176,400
Feb 27, 202624.4425.5024.3325.3125.313.39%17,415,900
Feb 26, 202623.6725.2523.6024.4824.482.64%17,985,020
Feb 25, 202623.6224.3023.4223.8523.850.21%17,723,770
Feb 24, 202622.8124.7422.4023.8023.805.82%21,936,330
Feb 13, 202622.5322.9922.4822.4922.49-0.75%4,287,007
Feb 12, 202621.9523.1921.9422.6622.663.23%8,480,817
Feb 11, 202622.1422.2021.9321.9521.95-0.95%2,687,000
Feb 10, 202622.3022.3522.0822.1622.16-0.85%3,586,893
Feb 9, 202622.5022.5822.1622.3522.350.09%4,949,000
Feb 6, 202622.1322.5722.0022.3322.331.00%5,662,986
Feb 5, 202621.9722.3521.7822.1122.110.27%5,252,893
Feb 4, 202621.6222.4821.4722.0522.051.29%7,353,219
Feb 3, 202621.4921.8221.2221.7721.772.50%4,500,674
Feb 2, 202621.2921.7021.0821.2421.24-0.79%4,639,356
Jan 30, 202621.2421.5520.9121.4121.41-0.70%6,030,056
Jan 29, 202621.8022.3721.3321.5621.56-1.51%6,550,700
Jan 28, 202622.5022.5021.7021.8921.89-3.01%6,516,500
Jan 27, 202622.8023.0021.8022.5722.57-0.88%6,570,150
Jan 26, 202624.2924.3822.6022.7722.77-6.14%8,485,961
Jan 23, 202623.7024.2623.6124.2624.262.80%5,278,309
Jan 22, 202623.6924.1923.4723.6023.60-0.46%4,295,600
Jan 21, 202623.4123.7923.0323.7123.710.89%5,030,900
Jan 20, 202624.4124.4323.2923.5023.50-3.45%6,652,783
Jan 19, 202624.3024.7223.9824.3424.34-0.16%5,937,600
Jan 16, 202624.2024.5923.8024.3824.381.16%7,259,000
Jan 15, 202624.4625.3623.8724.1024.10-2.35%9,537,400
Jan 14, 202625.2525.6024.2524.6824.68-2.87%11,970,760
Jan 13, 202624.7326.6624.7125.4125.412.25%15,025,960
Jan 12, 202624.2524.9624.1024.8524.853.07%9,676,689
Jan 9, 202624.2424.2923.6524.1124.110.88%8,869,955
Jan 8, 202623.1924.2723.1823.9023.903.11%10,407,600
Jan 7, 202623.2723.4223.0123.1823.18-0.56%5,128,407
Jan 6, 202623.1823.7523.1423.3123.310.78%8,183,150
Jan 5, 202623.0023.4522.6623.1323.130.57%7,918,250
Dec 31, 202523.4623.6222.9523.0023.00-1.03%6,023,199
Dec 30, 202523.0123.6922.8123.2423.24-0.51%12,379,190
Dec 29, 202524.1224.5023.1423.3623.36-5.08%21,754,720
Dec 26, 202523.9924.6123.1924.6124.6110.01%7,910,800
Dec 25, 202521.9022.4021.6822.3722.372.15%4,397,023
Dec 24, 202521.3522.1621.1521.9021.903.16%5,856,600
Dec 23, 202521.0921.3520.9021.2321.230.57%4,192,599
Dec 22, 202521.1121.4120.9621.1121.11-0.05%3,948,753
Dec 19, 202521.0521.5920.9421.1221.120.52%3,841,591
Dec 18, 202520.7521.4820.7021.0121.010.19%5,099,266
Dec 17, 202521.0921.1920.3720.9720.97-0.76%4,782,050
Dec 16, 202522.0322.0320.4521.1321.13-4.26%7,769,300
Dec 15, 202522.6022.6421.9622.0722.07-2.69%4,339,028
Dec 12, 202523.3023.3922.5322.6822.68-2.62%6,013,984
Dec 11, 202523.8823.9422.8823.2923.29-2.72%6,654,800
Dec 10, 202524.1324.1523.6223.9423.94-0.83%4,376,550
Dec 9, 202524.5024.6924.1024.1424.14-2.19%6,843,848
Dec 8, 202524.5024.8824.1024.6824.680.57%13,533,570
Dec 5, 202523.0125.3022.8024.5424.546.70%20,449,470
Dec 4, 202523.7224.0522.9923.0023.00-1.58%9,710,699
Dec 3, 202524.2024.2623.3023.3723.37-2.79%5,854,975
Dec 2, 202524.1824.2823.7324.0424.04-0.58%7,667,675
Dec 1, 202524.8724.8724.0624.1824.18-1.14%16,608,570
Nov 28, 202522.1624.4620.0224.4624.469.98%11,000,900
Nov 27, 202522.3822.6622.2022.2422.24-0.13%2,436,800
Nov 26, 202522.7422.9122.2222.2722.27-2.54%3,528,400
Nov 25, 202522.8823.1322.6022.8522.851.60%3,917,999
Nov 24, 202521.8022.7221.8022.4922.493.59%6,128,046
Nov 21, 202522.9623.3021.6321.7121.71-6.58%8,542,717
Nov 20, 202523.2924.2123.1423.2423.24-0.43%3,454,400
Nov 19, 202524.2524.3623.2523.3423.34-4.15%4,835,100
Nov 18, 202523.9524.6523.6324.3524.352.53%6,191,400
Nov 17, 202523.5023.9123.3323.7523.750.93%4,196,811
Nov 14, 202524.0224.2223.5023.5323.53-2.08%5,563,600
Nov 13, 202524.0124.2223.5524.0324.03-0.04%5,375,819
Nov 12, 202524.3024.4523.8024.0424.04-1.19%6,021,858
Nov 11, 202524.5024.9824.2124.3324.33-0.61%7,020,600
Nov 10, 202524.0424.7724.0424.4824.480.99%7,579,167
Nov 7, 202523.3524.6023.1424.2424.243.24%12,937,200
Nov 6, 202523.5823.7723.2823.4823.480.21%7,414,267
Nov 5, 202522.9023.5922.8723.4323.43-0.04%8,335,400
Nov 4, 202523.2023.9623.1323.4423.440.69%12,139,500
Nov 3, 202523.0323.6422.7023.2823.281.53%14,974,960
Oct 31, 202522.2223.5522.2222.9322.93-3.17%22,695,360
Oct 30, 202521.5023.6821.4323.6823.689.99%8,310,627
Oct 29, 202521.0921.6320.9621.5321.532.09%5,920,651
Oct 28, 202520.9121.3520.7721.0921.090.19%3,546,197
Oct 27, 202521.4421.8420.6921.0521.05-0.61%5,971,747
Oct 24, 202520.8521.1920.8021.1821.181.78%3,985,700
Oct 23, 202520.9220.9420.5020.8120.810.05%4,482,717
Oct 22, 202520.8021.2520.6020.8020.80-0.24%3,794,646
Oct 21, 202520.5020.9320.2820.8520.852.21%3,245,903
Oct 20, 202520.5020.7320.2720.4020.400.74%2,837,369
Oct 17, 202521.0421.4020.2120.2520.25-3.85%3,735,050
Oct 16, 202521.2921.5220.9421.0621.06-1.68%3,335,399
Oct 15, 202520.8621.4720.6121.4221.422.73%4,702,350
Oct 14, 202521.9521.9520.6620.8520.85-4.01%4,823,343
Oct 13, 202520.9821.8320.4221.7221.72-1.18%5,235,950
Oct 10, 202522.6022.9221.9521.9821.98-2.92%4,988,006