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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.16	13.16	13.16	13.6	13.08	39.57M
August 06, 2025	13.16	13.15	13.15	13.32	13.02	25.84M
August 05, 2025	13.25	13.2	13.2	13.36	13.11	21.76M
August 04, 2025	13.47	13.25	13.25	13.68	13.06	42.06M
August 01, 2025	12.98	13.5	13.5	13.79	12.98	56.47M
July 31, 2025	13.07	12.97	12.97	13.26	12.9	19.33M
July 30, 2025	13.27	13.07	13.07	13.34	12.91	22.44M
July 29, 2025	13.38	13.26	13.26	13.42	13.15	17.93M
July 28, 2025	13.56	13.43	13.43	13.61	13.35	17.69M
July 25, 2025	13.82	13.54	13.54	13.88	13.5	24.9M
July 24, 2025	12.97	13.67	13.67	13.86	12.97	45.14M
July 23, 2025	13.1	12.99	12.99	13.27	12.95	20.77M
July 22, 2025	13.25	13.1	13.1	13.39	13.02	23.41M
July 21, 2025	13.01	13.35	13.35	13.35	13	29.65M
July 18, 2025	13.41	13.11	13.11	13.5	12.88	42.07M
July 17, 2025	13.36	13.47	13.47	13.56	13.23	22.15M
July 16, 2025	13.31	13.32	13.32	13.47	13.12	24.09M
July 15, 2025	13.39	13.37	13.37	13.58	13.15	31.31M
July 14, 2025	13.3	13.33	13.33	13.54	13.16	28.35M
July 11, 2025	13.39	13.32	13.32	13.58	13	52.46M
July 10, 2025	12.9	13.52	13.52	13.8	12.87	79.14M
July 09, 2025	12.76	12.85	12.85	13.08	12.56	43.82M
July 08, 2025	11.81	12.6	12.6	12.66	11.8	40.08M
July 07, 2025	12.22	11.8	11.8	12.38	11.78	32.24M

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