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

29.16

-0.9(-2.99%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	30.06	29.16	29.16	30.5	28.9	907,500
April 02, 2026	29.65	30.06	30.06	30.58	29.4	1.47M
April 01, 2026	29	29.65	29.65	29.8	29	1.06M
March 31, 2026	29.3	28.8	28.8	29.69	28.72	902,900
March 30, 2026	29.68	29.4	29.4	29.72	28.85	854,300
March 27, 2026	29.2	29.54	29.54	29.77	28.89	741,500
March 26, 2026	30.35	29.29	29.29	30.35	28.86	1.07M
March 25, 2026	28.73	29.92	29.92	30.18	28.73	1.3M
March 24, 2026	29.2	29.04	29.04	29.78	28.38	1.7M
March 23, 2026	30.61	28.62	28.62	30.91	28.31	2.19M
March 20, 2026	32.48	30.92	30.92	33.66	30.9	1.55M
March 19, 2026	32.56	32.51	32.51	33.1	32.13	998,200
March 18, 2026	33.53	32.98	32.98	33.57	32.07	2.13M
March 17, 2026	32.49	33.58	33.58	33.88	32	3.51M
March 16, 2026	31.08	32.42	32.42	32.45	30.91	1.54M
March 13, 2026	31.07	31.1	31.1	31.66	30.59	1.22M
March 12, 2026	31.48	31.06	31.06	32.2	30.51	1.52M
March 11, 2026	32.22	31.47	31.47	32.37	31.33	1.07M
March 10, 2026	31.98	32.28	32.28	32.38	31.35	601,200
March 09, 2026	32	31.35	31.35	32	30.99	1.1M
March 06, 2026	31.98	32.17	32.17	32.48	31.72	1.05M
March 05, 2026	33	31.98	31.98	33	31.85	1.16M
March 04, 2026	34.06	32.1	32.1	34.06	29.11	1.35M
March 03, 2026	33.71	32.21	32.21	33.99	31.92	1.22M
March 02, 2026	33.02	33.71	33.71	34.92	32.95	1.73M
February 27, 2026	34.06	33.62	33.62	34.16	33.5	1.45M
February 26, 2026	33.8	34.16	34.16	34.71	33.05	2.19M
February 25, 2026	33.57	33.54	33.54	34	33.22	1.72M
February 24, 2026	32.78	33.62	33.62	34.25	32.61	2.76M
February 13, 2026	32.7	32.54	0	33.06	32.42	936,225
February 12, 2026	32.88	32.55	0	32.88	32.41	1.29M
February 11, 2026	33.3	32.8	0	33.3	32.75	1.46M
February 10, 2026	33.2	33.36	0	33.58	32.75	2.72M
February 09, 2026	35	33.7	0	35	32.9	4.29M
February 06, 2026	36	34.62	0	36.3	33.32	2.4M
February 05, 2026	36.8	36.33	0	37.26	36.09	1.62M
February 04, 2026	37.28	36.75	0	37.69	36.15	2.51M
February 03, 2026	37.69	37.6	0	38.29	36.65	3.29M
February 02, 2026	36.83	37.41	0	39.39	36.8	5.39M
January 30, 2026	35.58	36.72	0	36.97	35	4.08M
January 29, 2026	36.18	35.58	0	36.8	35.3	1.89M
January 28, 2026	35.51	36.29	0	37.2	35.47	2.56M
January 27, 2026	35.5	35.77	0	35.88	34.9	1.53M
January 26, 2026	35.88	35.49	0	36.26	34.9	2.42M
January 23, 2026	36.38	35.88	0	36.38	34.49	3.01M
January 22, 2026	37	36.4	0	37	36.3	1.58M
January 21, 2026	36.53	36.7	0	37.1	36.22	2.44M
January 20, 2026	36.29	36.78	0	37.5	35.4	4.17M
January 19, 2026	35.1	36.48	0	36.86	34.96	4.54M
January 16, 2026	35.93	35.45	0	35.98	34.9	2.6M
January 15, 2026	35.25	35.93	0	35.99	35.03	2.6M
January 14, 2026	34.15	35.3	0	36.22	33.86	4.29M
January 13, 2026	35.75	34.3	0	36.2	34.2	3.02M
January 12, 2026	34.62	35.82	0	36.31	34.62	3.42M
January 09, 2026	35.28	34.88	0	35.3	34.01	2.97M
January 08, 2026	35.6	35.11	0	35.65	35	3.33M
January 07, 2026	35.27	35.28	0	35.71	34.54	2.52M
January 06, 2026	35.99	34.99	0	36.16	34.9	2.72M
January 05, 2026	35.34	35.96	0	36.16	35	2.45M
December 31, 2025	37.11	35.53	0	37.5	35.5	4.44M