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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	32.05	32.19	32.19	32.35	31.17	1.85M
September 23, 2025	32.8	32.11	32.11	32.99	31.07	3.43M
September 22, 2025	33.34	32.8	32.8	33.71	32.55	2.44M
September 19, 2025	32.76	33.63	33.63	34.77	31.8	3.78M
September 18, 2025	34.02	32.74	32.74	34.4	32.65	4.29M
September 17, 2025	35.3	34.26	34.26	35.8	34.26	4.77M
September 16, 2025	37.96	36.66	36.66	37.96	34.8	6.94M
September 15, 2025	37.69	38.34	38.34	38.88	37.21	3.15M
September 12, 2025	36.17	37.69	37.69	38.16	35.75	4.48M
September 11, 2025	36.79	36.19	36.19	36.79	35.2	2.98M
September 10, 2025	35	36.8	36.8	37.3	34.88	4.23M
September 09, 2025	35.11	35	35	36.07	34.54	2.05M
September 08, 2025	36	35.34	35.34	36.11	34.79	2.99M
September 05, 2025	33.43	35.5	35.5	35.5	33.29	2.65M
September 04, 2025	34.55	33.41	33.41	35.18	32.92	2.9M

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