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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	34	33.65	33.65	34.5	33.2	3.3M
November 18, 2025	34.58	34.01	34.01	35	33.7	5.65M
November 17, 2025	33.46	36.14	36.14	36.15	32.12	9.96M
November 14, 2025	29.48	32.87	32.87	32.87	29.48	5.66M
November 13, 2025	29.48	29.88	29.88	30.35	29.48	1.91M
November 12, 2025	29.81	30.04	30.04	30.2	29.33	1.57M
November 11, 2025	29.66	29.66	29.66	29.75	29.07	1.32M
November 10, 2025	29.39	29.4	29.4	29.6	29.06	1.26M
November 07, 2025	29.48	29.37	29.37	29.8	29.36	862,500
November 06, 2025	29.8	29.6	29.6	30.25	29.3	1.27M
November 05, 2025	29.07	29.48	29.48	29.67	28.98	1.25M
November 04, 2025	29.5	29.36	29.36	29.55	28.86	1.24M
November 03, 2025	29.6	29.26	29.26	29.6	28.88	1.43M
October 31, 2025	29.12	29.6	29.6	29.88	29.12	1.4M
October 30, 2025	29.96	29.12	29.12	29.99	29.1	1.26M
October 29, 2025	30.5	29.7	29.7	30.51	29.22	3.29M
October 28, 2025	30.55	30.43	30.43	30.71	29.82	2.57M
October 27, 2025	31.3	31.55	31.55	31.73	30.75	1.95M
October 24, 2025	31.2	31.17	31.17	31.39	31.03	1.05M
October 23, 2025	30.66	31.13	31.13	31.16	30.41	1.07M
October 22, 2025	30.6	30.88	30.88	31.19	30.46	1.29M
October 21, 2025	30.36	30.54	30.54	30.59	29.95	1.28M
October 20, 2025	29.88	30.19	30.19	30.56	29.62	1.73M
October 17, 2025	30.05	29.53	29.53	30.31	29.52	1.25M
October 16, 2025	30.66	30.05	30.05	30.91	29.92	1.26M
October 15, 2025	30.27	30.66	30.66	30.74	29.94	1.48M
October 14, 2025	30.88	30	30	31.53	29.93	1.7M
October 13, 2025	29.7	30.61	30.61	31.12	29.4	2.43M
October 10, 2025	31.29	31.4	31.4	32.23	31.29	1.87M
October 09, 2025	33.03	31.46	31.46	33.2	31.41	2.97M
September 30, 2025	31.81	33.01	33.01	33.49	31.81	2.77M
September 29, 2025	31.28	31.87	31.87	32.4	30.93	2.47M
September 26, 2025	31.4	31.56	31.56	32.25	30.96	2.05M
September 25, 2025	32.22	31.64	31.64	32.8	31.6	2.2M

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