Yealink Network Technology Co., Ltd. (SHE:300628)
China
· Delayed Price · Currency is CNY 34.55
-0.83 (-2.35%)
At close: Mar 9, 2026
SHE:300628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.00 | 35.00 | 33.83 | 34.48 | - | -2.54% | 8,846,036 |
| Mar 6, 2026 | 34.98 | 35.45 | 34.68 | 35.38 | 35.38 | 0.83% | 6,627,884 |
| Mar 5, 2026 | 35.02 | 35.45 | 34.70 | 35.09 | 35.09 | 1.74% | 7,983,853 |
| Mar 4, 2026 | 34.53 | 35.03 | 34.29 | 34.49 | 34.49 | -1.03% | 7,945,195 |
| Mar 3, 2026 | 36.16 | 36.60 | 34.73 | 34.85 | 34.85 | -3.49% | 15,932,028 |
| Mar 2, 2026 | 36.98 | 37.20 | 35.76 | 36.11 | 36.11 | -3.91% | 15,557,100 |
| Feb 27, 2026 | 37.32 | 37.65 | 37.02 | 37.58 | 37.58 | -0.05% | 7,567,227 |
| Feb 26, 2026 | 36.62 | 37.74 | 36.50 | 37.60 | 37.60 | 2.23% | 11,996,350 |
| Feb 25, 2026 | 37.12 | 37.15 | 36.61 | 36.78 | 36.78 | -0.16% | 8,010,192 |
| Feb 24, 2026 | 36.50 | 37.12 | 36.36 | 36.84 | 36.84 | 1.99% | 12,417,500 |
| Feb 13, 2026 | 36.80 | 36.87 | 36.11 | 36.12 | 36.12 | -2.46% | 8,921,505 |
| Feb 12, 2026 | 37.03 | 37.12 | 36.40 | 37.03 | 37.03 | 0.35% | 7,745,340 |
| Feb 11, 2026 | 36.80 | 37.59 | 36.71 | 36.90 | 36.90 | 0.38% | 9,348,425 |
| Feb 10, 2026 | 36.88 | 36.90 | 36.40 | 36.76 | 36.76 | -0.03% | 7,376,740 |
| Feb 9, 2026 | 36.90 | 36.97 | 36.50 | 36.77 | 36.77 | 0.93% | 9,103,565 |
| Feb 6, 2026 | 36.58 | 36.95 | 36.10 | 36.43 | 36.43 | -0.92% | 7,917,317 |
| Feb 5, 2026 | 37.30 | 37.54 | 36.67 | 36.77 | 36.77 | -2.21% | 8,885,257 |
| Feb 4, 2026 | 38.15 | 38.30 | 37.10 | 37.60 | 37.60 | -2.41% | 13,365,420 |
| Feb 3, 2026 | 37.30 | 39.46 | 37.30 | 38.53 | 38.53 | 3.94% | 21,253,454 |
| Feb 2, 2026 | 38.45 | 38.67 | 36.87 | 37.07 | 37.07 | -3.39% | 14,267,530 |
| Jan 30, 2026 | 38.17 | 38.81 | 37.41 | 38.37 | 38.37 | -0.47% | 14,853,650 |
| Jan 29, 2026 | 38.02 | 39.34 | 37.55 | 38.55 | 38.55 | 0.71% | 21,376,240 |
| Jan 28, 2026 | 38.00 | 38.68 | 37.70 | 38.28 | 38.28 | 0.98% | 19,138,380 |
| Jan 27, 2026 | 36.58 | 38.50 | 36.18 | 37.91 | 37.91 | 5.36% | 26,351,179 |
| Jan 26, 2026 | 36.83 | 36.94 | 35.81 | 35.98 | 35.98 | -2.31% | 11,162,560 |
| Jan 23, 2026 | 36.30 | 37.07 | 36.19 | 36.83 | 36.83 | 2.22% | 11,076,600 |
| Jan 22, 2026 | 36.46 | 36.58 | 35.93 | 36.03 | 36.03 | -1.15% | 8,581,807 |
| Jan 21, 2026 | 36.58 | 36.86 | 36.28 | 36.45 | 36.45 | -0.60% | 8,696,848 |
| Jan 20, 2026 | 37.18 | 37.55 | 36.60 | 36.67 | 36.67 | -1.37% | 8,895,340 |
| Jan 19, 2026 | 37.00 | 37.76 | 36.99 | 37.18 | 37.18 | 0.57% | 9,883,012 |
| Jan 16, 2026 | 37.25 | 37.45 | 36.70 | 36.97 | 36.97 | 0.79% | 9,689,475 |
| Jan 15, 2026 | 37.21 | 37.40 | 36.41 | 36.68 | 36.68 | -1.93% | 10,087,350 |
| Jan 14, 2026 | 37.16 | 38.00 | 36.94 | 37.40 | 37.40 | 0.59% | 11,780,090 |
| Jan 13, 2026 | 37.42 | 37.86 | 36.90 | 37.18 | 37.18 | -0.61% | 11,365,560 |
| Jan 12, 2026 | 36.68 | 37.57 | 36.64 | 37.41 | 37.41 | 2.27% | 13,242,760 |
| Jan 9, 2026 | 35.94 | 36.88 | 35.93 | 36.58 | 36.58 | 1.81% | 8,965,031 |
| Jan 8, 2026 | 35.99 | 36.34 | 35.72 | 35.93 | 35.93 | -0.36% | 5,132,482 |
| Jan 7, 2026 | 36.50 | 36.55 | 35.93 | 36.06 | 36.06 | -1.37% | 6,930,817 |
| Jan 6, 2026 | 36.39 | 36.66 | 35.89 | 36.56 | 36.56 | 1.41% | 11,210,960 |
| Jan 5, 2026 | 35.83 | 36.14 | 35.45 | 36.05 | 36.05 | 1.12% | 8,754,440 |
| Dec 31, 2025 | 36.28 | 36.43 | 35.63 | 35.65 | 35.65 | -1.25% | 6,111,178 |
| Dec 30, 2025 | 36.41 | 36.65 | 36.08 | 36.10 | 36.10 | -1.47% | 5,253,218 |
| Dec 29, 2025 | 36.50 | 36.87 | 36.24 | 36.64 | 36.64 | -0.11% | 6,359,112 |
| Dec 26, 2025 | 36.85 | 36.99 | 36.50 | 36.68 | 36.68 | -0.46% | 4,532,733 |
| Dec 25, 2025 | 36.74 | 37.05 | 36.60 | 36.85 | 36.85 | - | 5,246,739 |
| Dec 24, 2025 | 36.27 | 36.95 | 36.14 | 36.85 | 36.85 | 1.66% | 7,014,984 |
| Dec 23, 2025 | 36.31 | 36.96 | 36.21 | 36.25 | 36.25 | -0.30% | 8,115,516 |
| Dec 22, 2025 | 36.49 | 36.65 | 36.20 | 36.36 | 36.36 | -0.44% | 6,321,919 |
| Dec 19, 2025 | 36.13 | 36.68 | 36.13 | 36.52 | 36.52 | 1.16% | 7,278,120 |
| Dec 18, 2025 | 35.91 | 36.48 | 35.84 | 36.10 | 36.10 | -0.08% | 7,270,262 |
| Dec 17, 2025 | 35.66 | 36.30 | 35.57 | 36.13 | 36.13 | 0.64% | 8,263,719 |
| Dec 16, 2025 | 35.55 | 36.18 | 35.47 | 35.90 | 35.90 | 0.98% | 9,353,985 |
| Dec 15, 2025 | 35.90 | 36.46 | 35.48 | 35.55 | 35.55 | -1.11% | 12,194,060 |
| Dec 12, 2025 | 34.90 | 36.19 | 34.85 | 35.95 | 35.95 | 3.19% | 16,143,349 |
| Dec 11, 2025 | 34.83 | 35.44 | 34.75 | 34.84 | 34.84 | -0.23% | 9,102,195 |
| Dec 10, 2025 | 34.71 | 35.26 | 34.55 | 34.92 | 34.92 | 1.51% | 11,529,590 |
| Dec 9, 2025 | 34.60 | 34.90 | 34.31 | 34.40 | 34.40 | -0.55% | 5,245,542 |
| Dec 8, 2025 | 34.30 | 34.68 | 34.22 | 34.59 | 34.59 | 0.85% | 6,665,405 |
| 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 |