Zhejiang Yonggui Electric Equipment Co., Ltd. (SHE:300351)
China
· Delayed Price · Currency is CNY 22.26
+0.26 (1.18%)
Apr 29, 2026, 3:04 PM CST
SHE:300351 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.33 | 22.59 | 20.33 | 22.30 | - | 1.36% | 16,405,648 |
| Apr 28, 2026 | 21.98 | 22.57 | 21.76 | 22.00 | 22.00 | -1.83% | 21,079,200 |
| Apr 27, 2026 | 19.94 | 23.00 | 19.72 | 22.41 | 22.41 | 10.18% | 40,468,750 |
| Apr 24, 2026 | 20.33 | 20.66 | 19.85 | 20.34 | 20.34 | 0.30% | 20,023,890 |
| Apr 23, 2026 | 20.34 | 20.75 | 20.02 | 20.28 | 20.28 | -0.29% | 20,278,390 |
| Apr 22, 2026 | 19.90 | 20.58 | 19.85 | 20.34 | 20.34 | 2.62% | 23,033,460 |
| Apr 21, 2026 | 19.63 | 20.22 | 19.46 | 19.82 | 19.82 | 0.05% | 26,779,500 |
| Apr 20, 2026 | 18.99 | 20.15 | 18.77 | 19.81 | 19.81 | 4.59% | 33,836,020 |
| Apr 17, 2026 | 18.21 | 19.00 | 17.98 | 18.94 | 18.94 | 6.11% | 37,054,840 |
| Apr 16, 2026 | 16.10 | 18.15 | 16.05 | 17.85 | 17.85 | 11.56% | 42,284,080 |
| Apr 15, 2026 | 16.20 | 16.32 | 15.95 | 16.00 | 16.00 | -1.23% | 7,613,800 |
| Apr 14, 2026 | 15.96 | 16.32 | 15.80 | 16.20 | 16.20 | 2.53% | 10,469,120 |
| Apr 13, 2026 | 15.52 | 15.94 | 15.51 | 15.80 | 15.80 | 0.96% | 5,280,229 |
| Apr 10, 2026 | 15.71 | 15.93 | 15.64 | 15.65 | 15.65 | 0.06% | 7,207,500 |
| Apr 9, 2026 | 15.49 | 15.80 | 15.40 | 15.64 | 15.64 | -0.19% | 6,158,131 |
| Apr 8, 2026 | 15.41 | 15.67 | 15.30 | 15.67 | 15.67 | 4.89% | 8,089,313 |
| Apr 7, 2026 | 14.76 | 15.08 | 14.76 | 14.94 | 14.94 | 1.36% | 4,914,601 |
| Apr 3, 2026 | 15.32 | 15.46 | 14.74 | 14.74 | 14.74 | -3.66% | 6,542,100 |
| Apr 2, 2026 | 15.75 | 15.76 | 15.23 | 15.30 | 15.30 | -3.41% | 8,767,185 |
| Apr 1, 2026 | 16.10 | 16.16 | 15.69 | 15.84 | 15.84 | 1.15% | 9,115,183 |
| Mar 31, 2026 | 15.63 | 16.23 | 15.61 | 15.66 | 15.66 | 0.19% | 11,738,700 |
| Mar 30, 2026 | 15.23 | 15.69 | 15.16 | 15.63 | 15.63 | -0.06% | 6,944,693 |
| Mar 27, 2026 | 15.36 | 15.75 | 15.32 | 15.64 | 15.64 | -0.06% | 7,031,271 |
| Mar 26, 2026 | 16.00 | 16.14 | 15.55 | 15.65 | 15.65 | -2.86% | 7,222,571 |
| Mar 25, 2026 | 16.01 | 16.28 | 15.99 | 16.11 | 16.11 | 0.94% | 7,965,000 |
| Mar 24, 2026 | 15.82 | 15.98 | 15.50 | 15.96 | 15.96 | 2.90% | 10,727,781 |
| Mar 23, 2026 | 15.80 | 15.98 | 15.13 | 15.51 | 15.51 | -4.61% | 13,980,620 |
| Mar 20, 2026 | 16.70 | 16.83 | 16.26 | 16.26 | 16.26 | -2.40% | 10,350,720 |
| Mar 19, 2026 | 16.85 | 17.02 | 16.59 | 16.66 | 16.66 | -2.97% | 10,223,577 |
| Mar 18, 2026 | 16.93 | 17.18 | 16.90 | 17.17 | 17.17 | 1.48% | 10,507,400 |
| Mar 17, 2026 | 17.69 | 17.73 | 16.91 | 16.92 | 16.92 | -4.03% | 15,175,460 |
| Mar 16, 2026 | 17.83 | 17.96 | 17.35 | 17.63 | 17.63 | -1.51% | 13,276,660 |
| Mar 13, 2026 | 18.40 | 18.47 | 17.85 | 17.90 | 17.90 | -3.76% | 15,383,700 |
| Mar 12, 2026 | 19.00 | 19.01 | 18.47 | 18.60 | 18.60 | -2.41% | 14,177,320 |
| Mar 11, 2026 | 19.18 | 19.47 | 18.98 | 19.06 | 19.06 | -0.31% | 16,341,690 |
| Mar 10, 2026 | 18.93 | 19.43 | 18.93 | 19.12 | 19.12 | 2.25% | 21,365,490 |
| Mar 9, 2026 | 18.42 | 18.84 | 17.79 | 18.70 | 18.70 | -1.89% | 27,834,990 |
| Mar 6, 2026 | 20.10 | 20.35 | 18.61 | 19.06 | 19.06 | -3.74% | 42,294,140 |
| Mar 5, 2026 | 20.12 | 20.29 | 19.62 | 19.80 | 19.80 | 0.46% | 27,470,630 |
| Mar 4, 2026 | 18.58 | 19.95 | 18.58 | 19.71 | 19.71 | 4.34% | 26,271,200 |
| Mar 3, 2026 | 19.98 | 20.16 | 18.82 | 18.89 | 18.89 | -3.47% | 21,158,500 |
| Mar 2, 2026 | 19.37 | 19.91 | 19.27 | 19.57 | 19.57 | -1.31% | 17,367,565 |
| Feb 27, 2026 | 19.50 | 20.00 | 19.33 | 19.83 | 19.83 | 0.66% | 22,850,530 |
| Feb 26, 2026 | 18.54 | 19.93 | 18.53 | 19.70 | 19.70 | 5.69% | 37,086,978 |
| Feb 25, 2026 | 18.55 | 18.69 | 18.30 | 18.64 | 18.64 | 0.49% | 8,663,872 |
| Feb 24, 2026 | 18.80 | 18.97 | 18.44 | 18.55 | 18.55 | 0.92% | 8,990,286 |
| Feb 13, 2026 | 18.28 | 18.79 | 18.18 | 18.38 | 18.38 | -0.22% | 13,327,710 |
| Feb 12, 2026 | 17.69 | 18.79 | 17.62 | 18.42 | 18.42 | 4.72% | 18,387,940 |
| Feb 11, 2026 | 17.75 | 17.81 | 17.58 | 17.59 | 17.59 | -0.73% | 4,030,035 |
| Feb 10, 2026 | 17.70 | 17.90 | 17.60 | 17.72 | 17.72 | 0.11% | 5,116,254 |
| Feb 9, 2026 | 17.65 | 17.71 | 17.52 | 17.70 | 17.70 | 2.02% | 5,375,843 |
| Feb 6, 2026 | 17.30 | 17.56 | 17.25 | 17.35 | 17.35 | 0.23% | 4,683,600 |
| Feb 5, 2026 | 17.65 | 17.71 | 17.31 | 17.31 | 17.31 | -2.70% | 6,175,200 |
| Feb 4, 2026 | 17.58 | 17.87 | 17.51 | 17.79 | 17.79 | 0.85% | 6,599,300 |
| Feb 3, 2026 | 17.41 | 17.68 | 17.36 | 17.64 | 17.64 | 2.32% | 6,233,900 |
| Feb 2, 2026 | 17.30 | 17.66 | 17.24 | 17.24 | 17.24 | -2.93% | 7,763,349 |
| Jan 30, 2026 | 17.86 | 18.02 | 17.37 | 17.76 | 17.76 | -1.06% | 10,226,170 |
| Jan 29, 2026 | 18.37 | 18.54 | 17.82 | 17.95 | 17.95 | -2.71% | 13,638,270 |
| Jan 28, 2026 | 18.92 | 18.95 | 18.41 | 18.45 | 18.45 | -3.00% | 11,338,100 |
| Jan 27, 2026 | 18.74 | 19.08 | 17.97 | 19.02 | 19.02 | 1.49% | 14,890,680 |
| Jan 26, 2026 | 19.38 | 19.45 | 18.60 | 18.74 | 18.74 | -3.05% | 15,594,910 |
| Jan 23, 2026 | 18.80 | 19.35 | 18.75 | 19.33 | 19.33 | 3.09% | 23,804,600 |
| Jan 22, 2026 | 18.60 | 18.83 | 18.45 | 18.75 | 18.75 | 0.86% | 10,805,100 |
| Jan 21, 2026 | 18.24 | 18.63 | 18.06 | 18.59 | 18.59 | 1.09% | 10,370,357 |
| Jan 20, 2026 | 18.74 | 18.87 | 18.24 | 18.39 | 18.39 | -2.23% | 11,159,800 |
| Jan 19, 2026 | 18.50 | 18.85 | 18.47 | 18.81 | 18.81 | 1.84% | 13,686,290 |
| Jan 16, 2026 | 18.43 | 18.65 | 18.34 | 18.47 | 18.47 | 0.71% | 10,242,620 |
| Jan 15, 2026 | 18.26 | 18.46 | 18.15 | 18.34 | 18.34 | -0.76% | 10,754,540 |
| Jan 14, 2026 | 18.70 | 18.88 | 18.14 | 18.48 | 18.48 | -1.18% | 20,806,480 |
| Jan 13, 2026 | 19.00 | 19.06 | 18.55 | 18.70 | 18.70 | -2.04% | 19,886,330 |
| Jan 12, 2026 | 18.71 | 19.09 | 18.71 | 19.09 | 19.09 | 2.52% | 22,432,050 |
| Jan 9, 2026 | 18.32 | 18.76 | 18.26 | 18.62 | 18.62 | 1.92% | 19,698,534 |
| Jan 8, 2026 | 17.98 | 18.35 | 17.92 | 18.27 | 18.27 | 1.00% | 12,946,390 |
| Jan 7, 2026 | 18.38 | 18.41 | 18.07 | 18.09 | 18.09 | -1.58% | 13,808,520 |
| Jan 6, 2026 | 18.10 | 18.41 | 18.10 | 18.38 | 18.38 | 1.27% | 18,648,950 |
| Jan 5, 2026 | 18.16 | 18.26 | 18.06 | 18.15 | 18.15 | 0.67% | 12,221,380 |
| Dec 31, 2025 | 18.24 | 18.27 | 17.90 | 18.03 | 18.03 | -0.88% | 11,110,400 |
| Dec 30, 2025 | 18.31 | 18.45 | 18.11 | 18.19 | 18.19 | -0.93% | 11,724,940 |
| Dec 29, 2025 | 18.38 | 18.69 | 18.29 | 18.36 | 18.36 | -0.81% | 14,646,230 |
| Dec 26, 2025 | 18.63 | 18.84 | 18.36 | 18.51 | 18.51 | -2.01% | 22,502,860 |
| Dec 25, 2025 | 18.64 | 18.99 | 18.15 | 18.89 | 18.89 | 1.40% | 36,989,800 |
| Dec 24, 2025 | 18.40 | 19.99 | 18.40 | 18.63 | 18.63 | 7.32% | 52,529,677 |
| Dec 23, 2025 | 17.07 | 17.50 | 16.96 | 17.36 | 17.36 | 1.82% | 10,924,710 |
| Dec 22, 2025 | 17.06 | 17.19 | 17.00 | 17.05 | 17.05 | 0.41% | 4,593,719 |
| Dec 19, 2025 | 16.76 | 17.09 | 16.65 | 16.98 | 16.98 | 1.19% | 5,265,154 |
| Dec 18, 2025 | 16.66 | 16.98 | 16.55 | 16.78 | 16.78 | 0.06% | 5,391,726 |
| Dec 17, 2025 | 16.40 | 16.83 | 16.29 | 16.77 | 16.77 | 1.21% | 7,646,592 |
| Dec 16, 2025 | 16.82 | 16.90 | 16.49 | 16.57 | 16.57 | -2.07% | 7,295,951 |
| Dec 15, 2025 | 17.11 | 17.28 | 16.89 | 16.92 | 16.92 | -2.20% | 7,318,748 |
| Dec 12, 2025 | 17.13 | 17.47 | 17.12 | 17.30 | 17.30 | 0.82% | 8,407,232 |
| Dec 11, 2025 | 17.30 | 17.53 | 17.15 | 17.16 | 17.16 | -1.10% | 7,452,456 |
| Dec 10, 2025 | 17.24 | 17.47 | 17.10 | 17.35 | 17.35 | 0.23% | 6,948,149 |
| Dec 9, 2025 | 17.18 | 17.60 | 17.15 | 17.31 | 17.31 | 0.29% | 9,439,807 |
| Dec 8, 2025 | 17.08 | 17.36 | 17.08 | 17.26 | 17.26 | 1.11% | 7,836,241 |
| Dec 5, 2025 | 16.71 | 17.08 | 16.56 | 17.07 | 17.07 | 1.67% | 7,111,599 |
| Dec 4, 2025 | 16.80 | 16.94 | 16.69 | 16.79 | 16.79 | 0.18% | 5,070,149 |
| Dec 3, 2025 | 17.03 | 17.03 | 16.67 | 16.76 | 16.76 | -1.70% | 6,355,432 |
| Dec 2, 2025 | 17.19 | 17.51 | 16.92 | 17.05 | 17.05 | -0.70% | 6,835,259 |
| Dec 1, 2025 | 16.86 | 17.25 | 16.85 | 17.17 | 17.17 | 1.30% | 8,151,088 |
| Nov 28, 2025 | 16.56 | 17.19 | 16.53 | 16.95 | 16.95 | 2.54% | 9,605,510 |