Zhejiang Yongtai Technology Co.,Ltd. - 002326.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.42	21.07	21.07	21.07	19.11	142.96M
November 06, 2025	18.5	19.15	19.15	19.64	18.5	66.72M
November 05, 2025	17.8	18.41	18.41	18.68	17.8	40.82M
November 04, 2025	18.66	18.37	18.37	19.19	18.2	53.93M
November 03, 2025	19.42	18.67	18.67	19.61	18.44	88.57M
October 31, 2025	18.66	19.48	19.48	20.19	18.6	129.86M
October 30, 2025	17.89	18.35	18.35	18.53	17.74	77.95M
October 29, 2025	17.8	17.88	17.88	18.06	17.43	55.47M
October 28, 2025	17.53	18.18	18.18	18.65	17.53	69.36M
October 27, 2025	16.63	17.67	17.67	18.18	16.63	81.65M
October 24, 2025	16.3	16.56	16.56	16.74	16.26	26.03M
October 23, 2025	16.43	16.25	16.25	16.55	16	28.87M
October 22, 2025	16.83	16.43	16.43	16.89	16.13	32.33M
October 21, 2025	16.45	16.94	16.94	17.38	16.21	47.37M
October 20, 2025	16.2	16.48	16.48	16.6	16.1	30.56M
October 17, 2025	16.95	16.01	16.01	17.2	16.01	42.74M
October 16, 2025	17.04	17.01	17.01	17.6	16.48	54.69M
October 15, 2025	16.61	17.09	17.09	17.18	16.26	35.07M
October 14, 2025	18.01	16.66	16.66	18.15	16.6	65.53M
October 13, 2025	16.5	17.85	17.85	17.95	16.08	69.19M
October 10, 2025	17.21	17.25	17.25	17.58	16.72	54.9M
October 09, 2025	17.58	17.23	17.23	17.65	17	42.49M
September 30, 2025	17.59	17.46	17.46	17.98	17.35	47.78M
September 29, 2025	16.91	17.64	17.64	17.64	16.91	60.19M
September 26, 2025	17.1	16.89	16.89	18	16.88	60.7M
September 25, 2025	16.8	17.06	17.06	17.58	16.8	45.75M
September 24, 2025	16.2	16.63	16.63	16.7	16.03	41.33M
September 23, 2025	17.17	16.18	16.18	17.19	15.63	67.89M
September 22, 2025	17.57	17.28	17.28	17.74	17.17	42.63M
September 19, 2025	16.51	17.36	17.36	17.69	16.51	72.5M
September 18, 2025	16.99	16.46	16.46	17.06	16.21	40.74M
September 17, 2025	16.95	16.99	16.99	17.2	16.77	32.41M
September 16, 2025	17.05	16.99	16.99	17.16	16.5	44.85M
September 15, 2025	17.31	17.14	17.14	17.63	17.11	37.11M
September 12, 2025	17.62	17.3	17.3	17.87	17.28	49.62M
September 11, 2025	17.28	17.59	17.59	17.69	16.75	52.91M
September 10, 2025	17.65	17.37	17.37	17.9	17.1	73.73M
September 09, 2025	17.68	17.77	17.77	18.3	17.55	107.01M
September 08, 2025	16.1	17.55	17.55	17.55	15.9	87.68M
September 05, 2025	14.89	15.95	15.95	15.98	14.84	78.41M
September 04, 2025	15.18	14.92	14.92	15.8	14.67	50.09M
September 03, 2025	15.65	15.12	15.12	15.85	15.09	34.12M
September 02, 2025	15.5	15.72	15.72	16.05	15.36	60.32M
September 01, 2025	15.11	15.34	15.34	15.45	14.97	33.92M
August 29, 2025	15.13	15.11	15.11	15.29	14.91	32.53M
August 28, 2025	14.8	15.13	15.13	15.18	14.51	43.47M
August 27, 2025	15.68	14.79	14.79	15.69	14.79	52.09M
August 26, 2025	15.44	15.59	15.59	15.65	15.17	39.26M
August 25, 2025	15.34	15.47	15.47	15.69	15.16	49.28M
August 22, 2025	15.45	15.17	15.17	15.49	15.11	41.79M
August 21, 2025	15.88	15.39	15.39	16.06	15.35	55.55M
August 20, 2025	15.53	15.55	15.55	16	15.18	64.53M
August 19, 2025	16.47	15.78	15.78	16.48	15.42	129.48M
August 18, 2025	14.45	15.4	15.4	15.4	14.45	40.17M
August 15, 2025	13.75	14	14	14.13	13.73	24.19M
August 14, 2025	14.21	13.79	13.79	14.3	13.72	33.55M
August 13, 2025	13.85	14.2	14.2	14.48	13.71	47.88M
August 12, 2025	13.99	13.91	13.91	13.99	13.62	32.89M
August 11, 2025	13.7	14	14	14.09	13.59	49.01M
August 08, 2025	13.17	13.68	13.68	14.03	13.17	74.11M

Zhejiang Yongtai Technology Co.,Ltd. (002326.SZ) SHZ