Yealink Network Technology Co., Ltd. (SHE:300628)
China
· Delayed Price · Currency is CNY 34.30
+0.53 (1.57%)
At close: Dec 5, 2025
SHE:300628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.74 | 34.45 | 33.60 | 34.30 | 34.30 | 1.57% | 5,261,703 |
| Dec 4, 2025 | 34.00 | 34.05 | 33.40 | 33.77 | 33.77 | -0.68% | 4,169,160 |
| Dec 3, 2025 | 34.17 | 34.23 | 33.87 | 34.00 | 34.00 | -0.53% | 3,028,167 |
| Dec 2, 2025 | 34.40 | 34.40 | 33.88 | 34.18 | 34.18 | -0.55% | 4,051,952 |
| Dec 1, 2025 | 33.77 | 34.40 | 33.77 | 34.37 | 34.37 | 1.81% | 7,014,380 |
| Nov 28, 2025 | 33.79 | 33.92 | 33.52 | 33.76 | 33.76 | - | 5,302,381 |
| Nov 27, 2025 | 33.65 | 34.09 | 33.60 | 33.76 | 33.76 | 0.21% | 5,047,441 |
| Nov 26, 2025 | 33.88 | 34.10 | 33.66 | 33.69 | 33.69 | -0.74% | 4,644,604 |
| Nov 25, 2025 | 33.99 | 34.29 | 33.68 | 33.94 | 33.94 | 0.38% | 5,121,396 |
| Nov 24, 2025 | 33.35 | 34.20 | 33.22 | 33.81 | 33.81 | 1.78% | 6,814,731 |
| Nov 21, 2025 | 33.74 | 33.96 | 33.10 | 33.22 | 33.22 | -1.60% | 6,135,625 |
| Nov 20, 2025 | 34.09 | 34.11 | 33.62 | 33.76 | 33.76 | -0.24% | 3,974,142 |
| Nov 19, 2025 | 34.34 | 34.36 | 33.83 | 33.84 | 33.84 | -0.99% | 4,306,650 |
| Nov 18, 2025 | 34.18 | 34.32 | 34.01 | 34.18 | 34.18 | - | 4,881,855 |
| Nov 17, 2025 | 35.28 | 35.28 | 34.09 | 34.18 | 34.18 | -3.15% | 10,792,380 |
| Nov 14, 2025 | 35.39 | 35.73 | 35.29 | 35.29 | 35.29 | -0.59% | 4,505,168 |
| Nov 13, 2025 | 35.89 | 35.89 | 35.24 | 35.50 | 35.50 | -1.06% | 7,301,776 |
| Nov 12, 2025 | 35.80 | 36.10 | 35.57 | 35.88 | 35.88 | 0.28% | 4,790,266 |
| Nov 11, 2025 | 36.21 | 36.54 | 35.73 | 35.78 | 35.78 | -1.02% | 5,792,632 |
| Nov 10, 2025 | 35.84 | 36.21 | 35.62 | 36.15 | 36.15 | 0.75% | 5,142,619 |
| Nov 7, 2025 | 35.92 | 36.09 | 35.60 | 35.88 | 35.88 | -0.33% | 4,692,467 |
| Nov 6, 2025 | 35.70 | 36.13 | 35.61 | 36.00 | 36.00 | 1.10% | 5,087,188 |
| Nov 5, 2025 | 35.50 | 35.80 | 35.33 | 35.61 | 35.61 | 0.17% | 3,936,542 |
| Nov 4, 2025 | 36.15 | 36.24 | 35.37 | 35.55 | 35.55 | -1.93% | 5,834,784 |
| Nov 3, 2025 | 35.98 | 36.45 | 35.83 | 36.25 | 36.25 | 0.69% | 6,115,733 |
| Oct 31, 2025 | 36.01 | 36.22 | 35.71 | 36.00 | 36.00 | 0.19% | 6,376,421 |
| Oct 30, 2025 | 36.47 | 36.55 | 35.79 | 35.93 | 35.93 | -1.29% | 8,965,498 |
| Oct 29, 2025 | 36.03 | 36.44 | 36.03 | 36.40 | 36.40 | 1.11% | 6,656,880 |
| Oct 28, 2025 | 36.00 | 36.55 | 35.90 | 36.00 | 36.00 | 0.31% | 7,934,191 |
| Oct 27, 2025 | 35.68 | 36.98 | 35.56 | 35.89 | 35.89 | 1.44% | 12,151,440 |
| Oct 24, 2025 | 35.19 | 35.53 | 34.96 | 35.38 | 35.38 | 0.97% | 6,548,853 |
| Oct 23, 2025 | 34.90 | 35.12 | 34.26 | 35.04 | 35.04 | 0.09% | 5,567,460 |
| Oct 22, 2025 | 34.83 | 35.32 | 34.69 | 35.01 | 35.01 | -0.17% | 4,432,452 |
| Oct 21, 2025 | 35.18 | 35.38 | 35.02 | 35.07 | 35.07 | 0.06% | 7,169,156 |
| Oct 20, 2025 | 35.25 | 35.48 | 34.95 | 35.05 | 35.05 | 0.37% | 5,547,250 |
| Oct 17, 2025 | 35.76 | 36.34 | 34.89 | 34.92 | 34.92 | -2.68% | 8,042,323 |
| Oct 16, 2025 | 35.50 | 36.20 | 35.44 | 35.88 | 35.88 | 2.05% | 9,571,144 |
| Oct 15, 2025 | 35.00 | 35.19 | 34.64 | 35.16 | 35.16 | 0.69% | 5,763,012 |
| Oct 14, 2025 | 35.86 | 36.09 | 34.72 | 34.92 | 34.92 | -2.38% | 11,081,220 |
| Oct 13, 2025 | 35.80 | 36.19 | 35.15 | 35.77 | 35.77 | -3.32% | 11,054,400 |
| Oct 10, 2025 | 37.68 | 38.39 | 36.90 | 37.00 | 37.00 | -1.04% | 9,180,975 |
| Oct 9, 2025 | 37.21 | 37.66 | 36.88 | 37.39 | 37.39 | 1.05% | 10,408,520 |
| Sep 30, 2025 | 37.64 | 37.72 | 37.00 | 37.00 | 37.00 | -1.31% | 8,628,626 |
| Sep 29, 2025 | 37.51 | 37.62 | 36.95 | 37.49 | 37.49 | -1.24% | 7,138,332 |
| Sep 26, 2025 | 38.75 | 39.07 | 37.92 | 37.96 | 37.46 | -2.01% | 7,932,003 |
| Sep 25, 2025 | 38.14 | 39.24 | 38.08 | 38.74 | 38.23 | 1.57% | 13,756,780 |
| Sep 24, 2025 | 37.06 | 38.28 | 37.00 | 38.14 | 37.64 | 3.11% | 14,207,780 |
| Sep 23, 2025 | 38.29 | 38.38 | 36.40 | 36.99 | 36.50 | -2.99% | 15,297,980 |
| Sep 22, 2025 | 39.47 | 39.68 | 37.90 | 38.13 | 37.63 | -3.66% | 19,136,890 |
| Sep 19, 2025 | 39.17 | 39.99 | 39.00 | 39.58 | 39.06 | 1.00% | 15,158,670 |
| Sep 18, 2025 | 40.50 | 40.70 | 38.78 | 39.19 | 38.67 | -4.79% | 21,434,870 |
| Sep 17, 2025 | 38.11 | 41.28 | 37.96 | 41.16 | 40.62 | 8.52% | 26,941,240 |
| Sep 16, 2025 | 37.94 | 38.26 | 37.48 | 37.93 | 37.43 | 0.21% | 7,092,443 |
| Sep 15, 2025 | 38.24 | 38.55 | 37.75 | 37.85 | 37.35 | -0.53% | 8,630,571 |
| Sep 12, 2025 | 38.65 | 38.70 | 37.89 | 38.05 | 37.55 | -1.60% | 9,017,383 |
| Sep 11, 2025 | 38.29 | 38.94 | 37.57 | 38.67 | 38.16 | 0.99% | 12,447,910 |
| Sep 10, 2025 | 37.52 | 39.64 | 37.52 | 38.29 | 37.79 | 2.13% | 17,414,530 |
| Sep 9, 2025 | 38.00 | 38.10 | 37.28 | 37.49 | 37.00 | -1.60% | 8,147,547 |
| Sep 8, 2025 | 37.07 | 38.59 | 36.93 | 38.10 | 37.60 | 3.20% | 16,186,900 |
| Sep 5, 2025 | 35.99 | 36.97 | 35.41 | 36.92 | 36.43 | 3.42% | 11,850,540 |
| Sep 4, 2025 | 36.88 | 37.21 | 35.20 | 35.70 | 35.23 | -2.51% | 12,563,780 |
| Sep 3, 2025 | 37.55 | 37.67 | 36.43 | 36.62 | 36.14 | -2.45% | 9,793,558 |
| Sep 2, 2025 | 38.04 | 39.00 | 36.88 | 37.54 | 37.05 | -1.31% | 15,838,330 |
| Sep 1, 2025 | 38.06 | 38.36 | 37.45 | 38.04 | 37.54 | 0.66% | 12,333,910 |
| Aug 29, 2025 | 37.70 | 38.10 | 37.13 | 37.79 | 37.29 | 0.27% | 12,290,230 |
| Aug 28, 2025 | 37.49 | 37.96 | 36.60 | 37.69 | 37.19 | 0.48% | 15,190,230 |
| Aug 27, 2025 | 38.41 | 39.13 | 37.33 | 37.51 | 37.02 | -2.65% | 20,930,320 |
| Aug 26, 2025 | 36.63 | 38.88 | 36.51 | 38.53 | 38.02 | 5.24% | 22,437,290 |
| Aug 25, 2025 | 36.27 | 37.30 | 36.18 | 36.61 | 36.13 | 1.55% | 16,411,720 |
| Aug 22, 2025 | 35.45 | 36.13 | 35.41 | 36.05 | 35.58 | 1.69% | 11,146,410 |
| Aug 21, 2025 | 35.76 | 36.15 | 35.36 | 35.45 | 34.98 | -0.31% | 11,239,950 |
| Aug 20, 2025 | 35.10 | 35.58 | 34.75 | 35.56 | 35.09 | 1.31% | 8,979,164 |
| Aug 19, 2025 | 35.25 | 35.60 | 34.89 | 35.10 | 34.64 | -0.14% | 9,315,298 |
| Aug 18, 2025 | 34.64 | 35.50 | 34.52 | 35.15 | 34.69 | 1.56% | 13,271,110 |
| Aug 15, 2025 | 34.10 | 34.63 | 33.88 | 34.61 | 34.15 | 1.64% | 7,963,773 |
| Aug 14, 2025 | 34.67 | 34.82 | 33.96 | 34.05 | 33.60 | -1.65% | 8,619,942 |
| Aug 13, 2025 | 34.28 | 34.79 | 34.08 | 34.62 | 34.16 | 1.08% | 10,441,290 |
| Aug 12, 2025 | 34.12 | 34.44 | 33.97 | 34.25 | 33.80 | 0.18% | 7,967,378 |
| Aug 11, 2025 | 33.62 | 34.51 | 33.57 | 34.19 | 33.74 | 1.79% | 7,161,691 |
| Aug 8, 2025 | 33.86 | 33.90 | 33.50 | 33.59 | 33.15 | -0.97% | 5,466,533 |
| Aug 7, 2025 | 34.11 | 34.38 | 33.88 | 33.92 | 33.47 | -0.38% | 4,896,455 |
| Aug 6, 2025 | 33.95 | 34.12 | 33.83 | 34.05 | 33.60 | 0.09% | 4,663,560 |
| Aug 5, 2025 | 33.70 | 34.05 | 33.59 | 34.02 | 33.57 | 1.04% | 6,448,773 |
| Aug 4, 2025 | 33.38 | 33.67 | 33.30 | 33.67 | 33.23 | 0.27% | 4,895,001 |
| Aug 1, 2025 | 33.53 | 33.84 | 33.21 | 33.58 | 33.14 | 0.09% | 8,431,350 |
| Jul 31, 2025 | 34.50 | 34.61 | 33.50 | 33.55 | 33.11 | -2.58% | 14,476,110 |
| Jul 30, 2025 | 34.98 | 35.00 | 34.18 | 34.44 | 33.99 | -1.77% | 9,286,584 |
| Jul 29, 2025 | 34.09 | 35.21 | 34.05 | 35.06 | 34.60 | 2.57% | 14,937,100 |
| Jul 28, 2025 | 34.66 | 34.78 | 34.04 | 34.18 | 33.73 | -1.33% | 11,390,590 |
| Jul 25, 2025 | 34.39 | 34.94 | 34.34 | 34.64 | 34.18 | 0.70% | 9,771,895 |
| Jul 24, 2025 | 34.32 | 34.42 | 34.03 | 34.40 | 33.95 | 0.61% | 8,832,700 |
| Jul 23, 2025 | 34.04 | 34.56 | 33.95 | 34.19 | 33.74 | 0.35% | 9,755,735 |
| Jul 22, 2025 | 33.89 | 34.23 | 33.84 | 34.07 | 33.62 | 0.50% | 10,248,270 |
| Jul 21, 2025 | 33.97 | 34.01 | 33.77 | 33.90 | 33.45 | -0.29% | 7,984,264 |
| Jul 18, 2025 | 33.97 | 34.21 | 33.88 | 34.00 | 33.55 | - | 5,550,292 |
| Jul 17, 2025 | 33.75 | 34.02 | 33.63 | 34.00 | 33.55 | 0.53% | 5,502,062 |
| Jul 16, 2025 | 33.87 | 34.22 | 33.66 | 33.82 | 33.37 | -0.82% | 7,621,385 |
| Jul 15, 2025 | 34.38 | 34.50 | 33.81 | 34.10 | 33.65 | -0.81% | 7,865,628 |
| Jul 14, 2025 | 34.60 | 34.68 | 33.98 | 34.38 | 33.93 | -1.24% | 7,448,721 |
| Jul 11, 2025 | 34.99 | 35.05 | 34.68 | 34.81 | 34.35 | -0.29% | 5,734,354 |