Skip to main content
Yuhuan CNC Machine Tool Co.,Ltd. (SHE:002903)
China flag China · Delayed Price · Currency is CNY
36.64
+3.33 (10.00%)
Apr 29, 2026, 3:04 PM CST

Yuhuan CNC Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.0236.6432.0236.64-10.00%14,046,128
Apr 28, 202632.9234.2532.7333.3133.311.18%9,402,273
Apr 27, 202631.1933.2530.6832.9232.925.34%9,384,458
Apr 24, 202632.0232.2031.2031.2531.25-1.51%5,914,763
Apr 23, 202632.2032.7831.3031.7331.73-2.52%9,027,406
Apr 22, 202633.6535.5032.0032.5532.55-3.10%12,880,640
Apr 21, 202631.8133.7731.3633.5933.595.46%14,003,730
Apr 20, 202631.9632.5031.3231.8531.85-0.47%8,455,544
Apr 17, 202631.1032.5530.7832.0032.001.81%8,739,612
Apr 16, 202631.0631.5030.6131.4331.431.22%8,825,760
Apr 15, 202632.5932.7730.9231.0531.05-4.73%12,645,780
Apr 14, 202631.9033.1031.8032.5932.592.20%10,374,910
Apr 13, 202629.5232.8029.5231.8931.895.98%13,648,060
Apr 10, 202629.9630.4829.5630.0930.090.53%9,922,638
Apr 9, 202629.5530.0429.0529.9329.930.27%11,463,400
Apr 8, 202627.8830.1327.6229.8529.858.55%16,961,190
Apr 7, 202628.1528.8627.1227.5027.50-0.76%11,791,510
Apr 3, 202627.4728.8027.4527.7127.710.87%11,715,700
Apr 2, 202627.8029.3627.2827.4727.47-1.19%13,573,560
Apr 1, 202627.9229.0927.6227.8027.801.83%9,257,768
Mar 31, 202628.0728.2127.3027.3027.30-2.78%6,395,510
Mar 30, 202627.6328.6627.2128.0828.081.23%10,943,403
Mar 27, 202626.2928.4925.9627.7427.745.08%14,468,640
Mar 26, 202627.2727.2726.0826.4026.40-3.19%7,253,900
Mar 25, 202627.1827.8626.8527.2727.272.33%9,761,800
Mar 24, 202625.9026.7025.0326.6526.655.38%10,680,510
Mar 23, 202626.0427.0124.9625.2925.29-6.78%12,149,370
Mar 20, 202628.5328.9027.0027.1327.13-3.66%9,895,168
Mar 19, 202629.4129.6027.9628.1628.16-6.26%16,119,900
Mar 18, 202629.7830.7529.6430.0430.040.91%16,947,410
Mar 17, 202630.1831.3129.7229.7729.77-1.88%17,571,944
Mar 16, 202630.7231.0630.0030.3430.34-2.22%28,149,270
Mar 13, 202627.4031.0327.1931.0331.0310.00%43,177,940
Mar 12, 202629.1429.3727.5628.2128.21-3.22%31,490,130
Mar 11, 202632.0533.4128.7529.1529.15-4.02%48,916,370
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