Hunan Yujing Machinery Co.,Ltd (SHE:002943)
China
· Delayed Price · Currency is CNY 63.46
+0.86 (1.37%)
Apr 29, 2026, 3:04 PM CST
SHE:002943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.00 | 63.19 | 58.20 | 62.60 | 62.60 | 2.67% | 17,319,223 |
| Apr 27, 2026 | 62.01 | 64.98 | 60.35 | 60.97 | 60.97 | 0.30% | 19,365,985 |
| Apr 24, 2026 | 56.01 | 62.19 | 56.01 | 60.79 | 60.79 | 7.52% | 25,071,290 |
| Apr 23, 2026 | 56.00 | 58.70 | 55.80 | 56.54 | 56.54 | -0.23% | 16,109,631 |
| Apr 22, 2026 | 57.51 | 58.52 | 56.55 | 56.67 | 56.67 | -3.28% | 15,194,052 |
| Apr 21, 2026 | 57.30 | 59.45 | 56.80 | 58.59 | 58.59 | 0.51% | 14,548,970 |
| Apr 20, 2026 | 57.45 | 58.68 | 56.18 | 58.29 | 58.29 | -0.85% | 19,292,553 |
| Apr 17, 2026 | 58.01 | 60.00 | 56.54 | 58.79 | 58.79 | 2.51% | 25,854,869 |
| Apr 16, 2026 | 53.80 | 58.18 | 53.56 | 57.35 | 57.35 | 7.12% | 29,284,992 |
| Apr 15, 2026 | 55.40 | 56.00 | 52.71 | 53.54 | 53.54 | -1.42% | 28,989,722 |
| Apr 14, 2026 | 54.83 | 56.39 | 51.11 | 54.31 | 54.31 | 5.95% | 40,598,903 |
| Apr 13, 2026 | 47.77 | 51.26 | 47.77 | 51.26 | 51.26 | 10.00% | 5,903,428 |
| Apr 10, 2026 | 46.66 | 47.89 | 46.51 | 46.60 | 46.60 | 0.37% | 7,130,399 |
| Apr 9, 2026 | 46.05 | 47.69 | 44.58 | 46.43 | 46.43 | -0.62% | 6,738,491 |
| Apr 8, 2026 | 45.53 | 47.28 | 45.53 | 46.72 | 46.72 | 4.66% | 7,206,722 |
| Apr 7, 2026 | 45.21 | 45.50 | 44.22 | 44.64 | 44.64 | -0.16% | 4,175,356 |
| Apr 3, 2026 | 45.55 | 45.57 | 44.34 | 44.71 | 44.71 | -0.60% | 4,370,889 |
| Apr 2, 2026 | 46.59 | 46.79 | 44.51 | 44.98 | 44.98 | -3.97% | 5,291,326 |
| Apr 1, 2026 | 46.97 | 47.78 | 46.17 | 46.84 | 46.84 | 1.85% | 6,217,308 |
| Mar 31, 2026 | 47.00 | 48.26 | 45.83 | 45.99 | 45.99 | -1.79% | 4,406,215 |
| Mar 30, 2026 | 46.67 | 47.82 | 46.50 | 46.83 | 46.83 | -0.17% | 4,678,531 |
| Mar 27, 2026 | 46.85 | 47.46 | 45.91 | 46.91 | 46.91 | -0.61% | 4,183,869 |
| Mar 26, 2026 | 48.46 | 48.48 | 46.81 | 47.20 | 47.20 | -1.77% | 4,840,846 |
| Mar 25, 2026 | 47.90 | 49.06 | 47.46 | 48.05 | 48.05 | 1.67% | 4,490,516 |
| Mar 24, 2026 | 47.51 | 47.73 | 45.75 | 47.26 | 47.26 | 1.63% | 6,012,248 |
| Mar 23, 2026 | 49.09 | 49.80 | 45.92 | 46.50 | 46.50 | -6.06% | 8,193,223 |
| Mar 20, 2026 | 50.60 | 52.88 | 49.01 | 49.50 | 49.50 | -1.77% | 9,927,854 |
| Mar 19, 2026 | 52.40 | 52.40 | 49.80 | 50.39 | 50.39 | -4.62% | 5,831,509 |
| Mar 18, 2026 | 52.64 | 53.26 | 52.07 | 52.83 | 52.83 | 0.99% | 4,869,387 |
| Mar 17, 2026 | 53.68 | 54.66 | 52.10 | 52.31 | 52.31 | -1.97% | 5,111,420 |
| Mar 16, 2026 | 54.24 | 54.97 | 52.39 | 53.36 | 53.36 | -1.62% | 6,349,705 |
| Mar 13, 2026 | 55.10 | 55.36 | 53.98 | 54.24 | 54.24 | -1.67% | 4,433,724 |
| Mar 12, 2026 | 56.00 | 56.93 | 53.99 | 55.16 | 55.16 | -2.80% | 8,282,353 |
| Mar 11, 2026 | 58.93 | 60.39 | 56.32 | 56.75 | 56.75 | -3.70% | 10,236,100 |
| Mar 10, 2026 | 58.45 | 59.67 | 57.47 | 58.93 | 58.93 | 2.54% | 9,576,606 |
| Mar 9, 2026 | 58.23 | 58.45 | 56.15 | 57.47 | 57.47 | -3.07% | 8,809,371 |
| Mar 6, 2026 | 59.50 | 60.99 | 58.82 | 59.29 | 59.29 | -1.35% | 7,638,982 |
| Mar 5, 2026 | 60.44 | 62.48 | 59.26 | 60.10 | 60.10 | 1.42% | 10,971,420 |
| Mar 4, 2026 | 60.21 | 61.75 | 58.73 | 59.26 | 59.26 | -2.85% | 8,939,603 |
| Mar 3, 2026 | 64.67 | 65.60 | 60.51 | 61.00 | 61.00 | -5.69% | 14,321,490 |
| Mar 2, 2026 | 70.32 | 72.63 | 64.68 | 64.68 | 64.68 | -10.00% | 17,472,069 |
| Feb 27, 2026 | 67.65 | 72.40 | 66.41 | 71.87 | 71.87 | 5.85% | 15,922,450 |
| Feb 26, 2026 | 69.00 | 70.31 | 67.05 | 67.90 | 67.90 | -1.71% | 8,940,679 |
| Feb 25, 2026 | 70.39 | 71.07 | 68.02 | 69.08 | 69.08 | -1.90% | 11,126,870 |
| Feb 24, 2026 | 77.28 | 77.50 | 68.68 | 70.42 | 70.42 | -7.72% | 11,963,830 |
| Feb 13, 2026 | 78.00 | 80.18 | 76.14 | 76.31 | 76.31 | -4.87% | 7,497,603 |
| Feb 12, 2026 | 80.83 | 81.89 | 77.40 | 80.22 | 80.22 | -0.55% | 10,724,360 |
| Feb 11, 2026 | 80.37 | 82.39 | 78.17 | 80.66 | 80.66 | -0.64% | 9,653,741 |
| Feb 10, 2026 | 82.75 | 84.74 | 80.90 | 81.18 | 81.18 | -3.63% | 11,256,690 |
| Feb 9, 2026 | 87.02 | 88.95 | 80.02 | 84.24 | 84.24 | -0.14% | 20,075,460 |
| Feb 6, 2026 | 75.08 | 84.36 | 72.99 | 84.36 | 84.36 | 10.00% | 24,171,630 |
| Feb 5, 2026 | 81.16 | 83.50 | 76.69 | 76.69 | 76.69 | -10.00% | 11,115,990 |
| Feb 4, 2026 | 84.22 | 87.22 | 81.68 | 85.21 | 85.21 | 5.05% | 18,331,820 |
| Feb 3, 2026 | 75.78 | 81.11 | 74.17 | 81.11 | 81.11 | 9.99% | 4,237,085 |
| Feb 2, 2026 | 76.35 | 78.80 | 72.68 | 73.74 | 73.74 | -2.41% | 11,530,010 |
| Jan 30, 2026 | 75.35 | 76.99 | 71.72 | 75.56 | 75.56 | -1.02% | 12,605,710 |
| Jan 29, 2026 | 78.25 | 81.20 | 76.00 | 76.34 | 76.34 | -1.31% | 15,740,350 |
| Jan 28, 2026 | 82.59 | 82.59 | 73.59 | 77.35 | 77.35 | 0.45% | 21,113,010 |
| Jan 27, 2026 | 68.31 | 77.00 | 68.31 | 77.00 | 77.00 | 10.00% | 22,039,345 |
| Jan 26, 2026 | 72.94 | 72.94 | 69.81 | 70.00 | 70.00 | 5.56% | 32,580,128 |
| Jan 23, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 10.00% | 2,650,029 |
| Jan 22, 2026 | 55.41 | 60.28 | 54.88 | 60.28 | 60.28 | 10.00% | 10,013,827 |
| Jan 21, 2026 | 57.01 | 59.43 | 54.60 | 54.80 | 54.80 | -5.52% | 13,217,070 |
| Jan 20, 2026 | 61.51 | 63.21 | 56.65 | 58.00 | 58.00 | -6.18% | 14,512,440 |
| Jan 19, 2026 | 60.35 | 64.38 | 59.70 | 61.82 | 61.82 | 3.69% | 16,582,700 |
| Jan 16, 2026 | 55.02 | 59.62 | 55.00 | 59.62 | 59.62 | 10.00% | 13,440,438 |
| Jan 15, 2026 | 54.42 | 57.46 | 53.54 | 54.20 | 54.20 | -1.13% | 10,363,265 |
| Jan 14, 2026 | 55.15 | 55.99 | 53.50 | 54.82 | 54.82 | -0.69% | 12,277,920 |
| Jan 13, 2026 | 53.02 | 57.20 | 51.36 | 55.20 | 55.20 | -2.82% | 18,749,220 |
| Jan 12, 2026 | 53.80 | 57.49 | 53.24 | 56.80 | 56.80 | 7.78% | 18,799,880 |
| Jan 9, 2026 | 55.86 | 57.20 | 51.90 | 52.70 | 52.70 | -3.87% | 24,399,560 |
| Jan 8, 2026 | 49.74 | 54.90 | 49.04 | 54.82 | 54.82 | 9.73% | 21,813,210 |
| Jan 7, 2026 | 46.37 | 50.60 | 45.30 | 49.96 | 49.96 | 8.61% | 20,571,730 |
| Jan 6, 2026 | 44.23 | 47.64 | 42.88 | 46.00 | 46.00 | 5.60% | 22,453,510 |
| Jan 5, 2026 | 39.01 | 43.56 | 37.62 | 43.56 | 43.56 | 10.00% | 18,338,510 |
| Dec 31, 2025 | 39.23 | 40.00 | 37.70 | 39.60 | 39.60 | 5.94% | 14,591,290 |
| Dec 30, 2025 | 36.00 | 37.80 | 35.99 | 37.38 | 37.38 | 3.09% | 6,731,650 |
| Dec 29, 2025 | 36.50 | 37.00 | 35.49 | 36.26 | 36.26 | -0.90% | 5,566,464 |
| Dec 26, 2025 | 35.87 | 37.07 | 35.50 | 36.59 | 36.59 | 1.95% | 6,311,023 |
| Dec 25, 2025 | 35.61 | 36.18 | 34.69 | 35.89 | 35.89 | 0.93% | 4,343,061 |
| Dec 24, 2025 | 34.83 | 37.28 | 34.33 | 35.56 | 35.56 | 1.83% | 6,688,127 |
| Dec 23, 2025 | 35.90 | 36.09 | 34.21 | 34.92 | 34.92 | -1.77% | 6,261,409 |
| Dec 22, 2025 | 35.55 | 35.96 | 35.08 | 35.55 | 35.55 | 0.48% | 4,135,117 |
| Dec 19, 2025 | 35.74 | 36.39 | 34.93 | 35.38 | 35.38 | -1.64% | 4,273,303 |
| Dec 18, 2025 | 36.88 | 36.88 | 35.57 | 35.97 | 35.97 | -2.47% | 4,847,846 |
| Dec 17, 2025 | 35.51 | 37.79 | 35.51 | 36.88 | 36.88 | 3.02% | 7,614,497 |
| Dec 16, 2025 | 37.34 | 37.41 | 35.41 | 35.80 | 35.80 | -3.69% | 4,248,769 |
| Dec 15, 2025 | 37.20 | 37.69 | 35.73 | 37.17 | 37.17 | -0.80% | 8,318,381 |
| Dec 12, 2025 | 37.38 | 38.50 | 35.52 | 37.47 | 37.47 | 0.27% | 10,358,430 |
| Dec 11, 2025 | 38.35 | 38.79 | 37.16 | 37.37 | 37.37 | -1.99% | 7,754,992 |
| Dec 10, 2025 | 38.10 | 38.80 | 37.35 | 38.13 | 38.13 | 2.09% | 11,747,460 |
| Dec 9, 2025 | 36.14 | 37.85 | 36.14 | 37.35 | 37.35 | 3.35% | 18,382,960 |
| Dec 8, 2025 | 33.17 | 36.14 | 33.11 | 36.14 | 36.14 | 10.02% | 14,300,830 |
| Dec 5, 2025 | 32.30 | 32.96 | 31.88 | 32.85 | 32.85 | 1.70% | 2,994,446 |
| Dec 4, 2025 | 31.76 | 32.42 | 31.38 | 32.30 | 32.30 | 1.96% | 2,927,129 |
| Dec 3, 2025 | 32.59 | 32.59 | 31.60 | 31.68 | 31.68 | -2.82% | 2,455,061 |
| Dec 2, 2025 | 32.91 | 32.97 | 32.16 | 32.60 | 32.60 | -0.94% | 2,833,640 |
| Dec 1, 2025 | 33.65 | 33.87 | 32.70 | 32.91 | 32.91 | -1.61% | 4,964,429 |
| Nov 28, 2025 | 32.25 | 33.49 | 32.01 | 33.45 | 33.45 | 3.72% | 4,739,435 |
| Nov 27, 2025 | 32.22 | 33.24 | 31.70 | 32.25 | 32.25 | 0.19% | 4,519,685 |