Skip to main content
Zhejiang Yayi Metal Technology Co.,Ltd (SHE:301113)
China flag China · Delayed Price · Currency is CNY
26.80
+0.09 (0.34%)
Apr 30, 2026, 1:45 PM CST

SHE:301113 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.7126.8025.6926.7126.713.69%1,624,302
Apr 28, 202625.3126.1125.2125.7625.761.22%1,728,010
Apr 27, 202624.9025.6324.5525.4525.453.16%1,696,966
Apr 24, 202624.3925.0723.7624.6724.670.53%2,220,604
Apr 23, 202625.1825.1924.2724.5424.54-2.58%2,084,330
Apr 22, 202625.5625.5624.9825.1925.19-1.52%878,610
Apr 21, 202625.7225.9425.2725.5825.58-0.47%1,162,845
Apr 20, 202625.3025.7925.0625.7025.701.58%1,082,836
Apr 17, 202625.7125.8625.1025.3025.30-1.56%1,193,736
Apr 16, 202624.9125.8524.7025.7025.703.17%1,180,516
Apr 15, 202625.1925.2924.7424.9124.91-0.52%1,265,412
Apr 14, 202625.2725.3724.5625.0425.040.04%1,092,184
Apr 13, 202625.6525.6524.6925.0325.03-1.69%1,495,560
Apr 10, 202625.6025.9625.0725.4625.461.11%2,169,230
Apr 9, 202625.9526.9924.7625.1825.18-4.15%2,258,430
Apr 8, 202625.7427.2625.7426.2726.275.16%2,583,334
Apr 7, 202624.0225.1423.7824.9824.984.00%1,417,720
Apr 3, 202624.9324.9923.8624.0224.02-3.34%1,140,083
Apr 2, 202625.6525.7724.6924.8524.85-2.74%1,264,528
Apr 1, 202625.6826.1225.2625.5525.551.39%1,107,200
Mar 31, 202626.0026.1125.1925.2025.20-2.21%1,045,200
Mar 30, 202625.2426.1025.1825.7725.770.70%1,542,238
Mar 27, 202625.0925.8724.5025.5925.591.83%1,364,648
Mar 26, 202625.5525.9624.8125.1325.13-1.84%1,339,849
Mar 25, 202624.4925.6524.3625.6025.605.09%2,192,090
Mar 24, 202623.6924.4523.0524.3624.366.01%2,259,136
Mar 23, 202624.1124.6422.5922.9822.98-7.34%2,709,206
Mar 20, 202626.0626.5424.5424.8024.80-4.80%1,971,637
Mar 19, 202627.0127.1625.8326.0526.05-4.23%1,215,582
Mar 18, 202626.5527.3026.3327.2027.202.45%1,370,020
Mar 17, 202627.3027.4826.4026.5526.55-2.14%1,267,200
Mar 16, 202627.2327.6526.7027.1327.13-0.37%1,296,560
Mar 13, 202627.2327.7627.2027.2327.23-0.26%1,677,262
Mar 12, 202627.7228.5727.2227.3027.30-1.59%1,750,101
Mar 11, 202628.2628.3627.5527.7427.74-1.70%1,286,590
Mar 10, 202627.4128.2727.4128.2228.224.02%1,366,303
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