Skip to main content
Zhejiang Yayi Metal Technology Co.,Ltd (SHE:301113)
China flag China · Delayed Price · Currency is CNY
28.22
+1.09 (4.02%)
Mar 10, 2026, 3:04 PM CST

SHE:301113 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.5627.8926.6527.1327.13-2.37%1,906,710
Mar 6, 202626.8327.8726.1827.7927.795.31%1,676,650
Mar 5, 202626.3526.5025.9026.3926.392.33%934,255
Mar 4, 202625.5926.2525.1525.7925.790.19%1,377,489
Mar 3, 202626.8627.1825.6925.7425.74-3.60%1,826,090
Mar 2, 202626.5027.7426.4426.7026.70-3.23%1,597,040
Feb 27, 202627.7728.2027.4127.5927.59-1.04%1,387,820
Feb 26, 202627.3827.9426.8327.8827.881.79%1,702,200
Feb 25, 202627.0027.3927.0027.3927.391.44%1,240,100
Feb 24, 202627.2227.3526.7027.0027.001.20%1,505,323
Feb 13, 202626.2727.0526.2726.6826.681.29%1,381,300
Feb 12, 202627.1427.1826.3026.3426.34-2.48%1,436,983
Feb 11, 202626.7127.1626.5827.0127.011.05%1,173,225
Feb 10, 202626.7027.1326.6326.7326.730.04%1,146,320
Feb 9, 202626.6526.9226.3826.7226.631.29%894,174
Feb 6, 202626.2326.6526.0626.3826.29-0.15%1,263,840
Feb 5, 202626.3626.7626.0026.4226.330.65%1,013,570
Feb 4, 202626.2726.4425.9026.2526.160.50%1,026,589
Feb 3, 202625.5726.1225.4226.1226.032.79%1,554,260
Feb 2, 202625.7326.2525.3525.4125.32-1.78%1,962,800
Jan 30, 202624.7825.8824.7825.8725.783.60%1,877,508
Jan 29, 202625.3525.7424.5224.9724.89-0.99%1,593,080
Jan 28, 202626.5526.5525.2225.2225.14-5.19%1,958,000
Jan 27, 202626.6527.1025.8226.6026.511.10%2,180,503
Jan 26, 202626.2527.6325.9526.3126.220.96%2,983,113
Jan 23, 202626.0326.3025.7026.0625.970.15%889,540
Jan 22, 202625.7826.3025.5226.0225.930.70%1,040,904
Jan 21, 202625.3825.9525.1825.8425.751.41%1,197,690
Jan 20, 202625.9026.1025.2325.4825.39-1.01%1,282,275
Jan 19, 202625.2025.7424.8625.7425.652.18%1,682,683
Jan 16, 202625.3025.5024.8925.1925.110.08%1,071,640
Jan 15, 202625.2025.5024.8525.1725.09-0.51%1,229,900
Jan 14, 202625.0425.4524.7225.3025.210.96%1,987,013
Jan 13, 202625.6925.8724.9825.0624.98-2.45%1,804,335
Jan 12, 202625.9625.9625.1225.6925.600.35%1,576,830
Jan 9, 202625.4325.7725.1425.6025.510.87%1,277,240
Jan 8, 202624.9725.9924.8525.3825.290.71%1,685,360
Jan 7, 202625.1125.5424.8025.2025.120.84%1,659,428
Jan 6, 202626.3726.3724.8324.9924.91-3.33%2,362,442
Jan 5, 202623.9526.4523.8525.8525.768.07%3,692,380
Dec 31, 202523.7824.2123.3923.9223.840.46%1,357,752
Dec 30, 202524.5424.9423.5123.8123.73-2.62%2,489,750
Dec 29, 202525.7525.8424.1924.4524.37-5.05%3,720,689
Dec 26, 202524.9926.9624.8225.7525.663.25%4,596,770
Dec 25, 202523.9025.5023.4624.9424.864.83%2,186,518
Dec 24, 202523.6524.0423.6123.7923.710.08%1,046,380
Dec 23, 202523.3623.9423.1123.7723.692.06%1,362,111
Dec 22, 202524.2824.3523.2023.2923.21-1.73%1,274,440
Dec 19, 202522.9723.8022.8823.7023.623.13%851,480
Dec 18, 202522.4423.4322.2522.9822.902.59%1,577,590
Dec 17, 202522.2322.5021.7622.4022.320.76%1,322,010
Dec 16, 202522.6922.9522.1422.2322.16-1.72%855,830
Dec 15, 202522.8623.0922.4722.6222.54-1.14%1,021,440
Dec 12, 202523.1823.6922.7722.8822.80-1.25%1,581,080
Dec 11, 202523.9524.1323.1123.1723.09-3.50%1,490,580
Dec 10, 202524.7224.8323.9124.0123.93-2.48%1,029,360
Dec 9, 202525.1325.3424.4924.6224.54-1.83%988,840
Dec 8, 202525.1625.4525.0025.0825.00-0.20%921,270
Dec 5, 202524.5025.2224.1325.1325.052.82%1,676,360
Dec 4, 202525.1125.1624.3024.4424.36-2.44%1,182,150
Dec 3, 202525.4025.7024.9625.0524.97-0.83%910,890
Dec 2, 202525.2525.4925.0125.2625.17-988,220
Dec 1, 202525.6525.8725.1925.2625.17-1.56%1,015,709
Nov 28, 202525.3025.6624.9625.6625.571.38%975,490
Nov 27, 202524.9025.5824.8825.3125.221.32%1,328,265
Nov 26, 202525.8426.2524.8824.9824.90-3.78%1,979,755
Nov 25, 202525.1326.5024.5025.9625.875.83%2,831,310
Nov 24, 202523.5424.6723.5424.5324.455.14%2,812,480
Nov 21, 202525.0225.3023.0023.3323.25-6.79%3,315,992
Nov 20, 202525.9926.2624.8625.0324.95-3.66%2,358,177
Nov 19, 202526.5127.6525.7525.9825.89-2.59%2,227,170
Nov 18, 202525.8826.8525.5026.6726.583.09%2,792,180
Nov 17, 202525.7826.0525.3125.8725.780.19%1,633,390
Nov 14, 202525.6526.1625.6525.8225.73-0.23%1,894,370
Nov 13, 202526.5526.6025.6025.8825.79-1.90%2,523,374
Nov 12, 202526.6126.8126.1626.3826.29-1.35%2,422,384
Nov 11, 202525.7927.1025.5726.7426.654.21%3,786,690
Nov 10, 202525.7826.0625.3025.6625.57-1.23%2,955,430
Nov 7, 202524.4926.3724.0825.9825.896.83%4,337,727
Nov 6, 202524.1124.6323.9024.3224.240.87%1,433,270
Nov 5, 202523.8024.6623.5924.1124.031.09%1,776,990
Nov 4, 202523.8924.0023.4823.8523.770.21%977,850
Nov 3, 202523.6823.9823.4723.8023.720.51%1,237,920
Oct 31, 202523.6723.9323.5223.6823.600.55%1,401,940
Oct 30, 202524.5124.5423.5023.5523.47-3.48%1,557,441
Oct 29, 202524.5124.7723.7824.4024.32-2.09%2,700,189
Oct 28, 202523.6325.1623.4624.9224.845.01%4,211,296
Oct 27, 202523.5124.0823.1223.7323.650.98%1,886,349
Oct 24, 202523.4124.0823.1023.5023.420.51%1,588,670
Oct 23, 202523.4923.6522.9023.3823.30-1.76%2,444,840
Oct 22, 202522.9624.2922.7223.8023.724.75%4,370,950
Oct 21, 202522.1822.7621.9822.7222.642.71%1,616,566
Oct 20, 202521.7122.1521.6322.1222.052.60%1,241,010
Oct 17, 202521.6122.0421.4421.5621.49-0.42%1,114,430
Oct 16, 202522.0522.0821.5721.6521.58-1.28%1,122,730
Oct 15, 202521.8822.3621.6121.9321.860.14%1,284,150
Oct 14, 202522.2322.3221.5421.9021.83-1.40%1,388,587
Oct 13, 202521.0322.4120.3222.2122.141.28%2,440,961
Oct 10, 202521.3122.6021.0921.9321.862.91%2,195,300
Oct 9, 202522.0722.2421.3021.3121.24-3.57%1,405,780