Guangdong Yangshan United Precision Manufacturing Co., Ltd. - 001268.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.7	32.54	32.54	33.06	32.42	936,225
February 12, 2026	32.88	32.55	32.55	32.88	32.41	1.29M
February 11, 2026	33.3	32.8	32.8	33.3	32.75	1.46M
February 10, 2026	33.2	33.36	33.36	33.58	32.75	2.72M
February 09, 2026	35	33.7	33.7	35	32.9	4.29M
February 06, 2026	36	34.62	34.62	36.3	33.32	2.4M
February 05, 2026	36.8	36.33	36.33	37.26	36.09	1.62M
February 04, 2026	37.28	36.75	36.75	37.69	36.15	2.51M
February 03, 2026	37.69	37.6	37.6	38.29	36.65	3.29M
February 02, 2026	36.83	37.41	37.41	39.39	36.8	5.39M
January 30, 2026	35.58	36.72	36.72	36.97	35	4.08M
January 29, 2026	36.18	35.58	35.58	36.8	35.3	1.89M
January 28, 2026	35.51	36.29	36.29	37.2	35.47	2.56M
January 27, 2026	35.5	35.77	35.77	35.88	34.9	1.53M
January 26, 2026	35.88	35.49	35.49	36.26	34.9	2.42M
January 23, 2026	36.38	35.88	35.88	36.38	34.49	3.01M
January 22, 2026	37	36.4	36.4	37	36.3	1.58M
January 21, 2026	36.53	36.7	36.7	37.1	36.22	2.44M
January 20, 2026	36.29	36.78	36.78	37.5	35.4	4.17M
January 19, 2026	35.1	36.48	36.48	36.86	34.96	4.54M
January 16, 2026	35.93	35.45	35.45	35.98	34.9	2.6M
January 15, 2026	35.25	35.93	35.93	35.99	35.03	2.6M
January 14, 2026	34.15	35.3	35.3	36.22	33.86	4.29M
January 13, 2026	35.75	34.3	34.3	36.2	34.2	3.02M
January 12, 2026	34.62	35.82	35.82	36.31	34.62	3.42M
January 09, 2026	35.28	34.88	34.88	35.3	34.01	2.97M
January 08, 2026	35.6	35.11	35.11	35.65	35	3.33M
January 07, 2026	35.27	35.28	35.28	35.71	34.54	2.52M
January 06, 2026	35.99	34.99	34.99	36.16	34.9	2.72M
January 05, 2026	35.34	35.96	35.96	36.16	35	2.45M
December 31, 2025	37.11	35.53	35.53	37.5	35.5	4.44M
December 30, 2025	37.5	37.42	37.42	37.84	36.7	2.97M
December 29, 2025	38.23	37.47	37.47	39	37.46	3.74M
December 26, 2025	36.8	39.19	39.19	39.89	35.96	8.3M
December 25, 2025	37.71	38.45	38.45	40	36.68	7.15M
December 24, 2025	36.29	37.53	37.53	37.87	35.9	3.32M
December 23, 2025	37.75	36.66	36.66	37.75	36.43	2.3M
December 22, 2025	37.75	37.56	37.56	37.9	36.61	3.94M
December 19, 2025	35.8	37.85	37.85	38.73	35.34	6.45M
December 18, 2025	34.51	36.1	36.1	36.98	34.08	4.81M
December 17, 2025	36	34.5	34.5	36	33.09	5.08M
December 16, 2025	35.84	36.75	36.75	36.97	35.28	3.7M
December 15, 2025	35.23	36.2	36.2	37.18	34.86	4.1M
December 12, 2025	35.93	35.54	35.54	36.2	35.15	2.21M
December 11, 2025	36.43	35.96	35.96	36.43	35.4	2.61M
December 10, 2025	35.24	36.4	36.4	36.58	34.96	2.82M
December 09, 2025	35.81	35.29	35.29	36.98	35.25	3.39M
December 08, 2025	35.2	36.06	36.06	36.12	35.03	2.54M
December 05, 2025	35.96	35.4	35.4	35.96	34.84	2.84M
December 04, 2025	34.8	35.96	35.96	36.15	34.56	4.78M
December 03, 2025	34.8	35.35	35.35	36.48	32.5	5.15M
December 02, 2025	34.28	33.22	33.22	34.28	32.68	3.16M
December 01, 2025	34.74	34.28	34.28	35.66	34	2.56M
November 28, 2025	34.8	35.09	35.09	35.62	34.01	3.21M
November 27, 2025	35.18	35.25	35.25	36.87	34.7	5M
November 26, 2025	34.83	34.49	34.49	35.87	34.38	4.2M
November 25, 2025	35.02	35.01	35.01	35.88	34.4	3.58M
November 24, 2025	34.38	34.59	34.59	35.28	33.72	3.97M
November 21, 2025	34.67	34.38	34.38	35.99	34	4.72M
November 20, 2025	33.4	35.02	35.02	35.68	33.4	5.16M

Guangdong Yangshan United Precision Manufacturing Co., Ltd. (001268.SZ) SHZ