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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.18	12.3	12.3	12.4	11.99	38.28M
July 03, 2025	11.96	12.16	12.16	12.23	11.4	40.4M
July 02, 2025	12.56	12.4	12.4	12.63	12.34	15.52M
July 01, 2025	12.93	12.65	12.65	12.96	12.46	21.61M
June 30, 2025	12.42	12.87	12.87	13.23	12.4	37.01M
June 27, 2025	12.41	12.42	12.42	12.64	12.34	18.4M
June 26, 2025	12.88	12.41	12.41	12.93	12.37	29.31M
June 25, 2025	12.85	12.88	12.88	13.07	12.69	24.73M
June 24, 2025	12.66	12.81	12.81	13.13	12.6	32.88M
June 23, 2025	12.24	12.64	12.64	12.87	12.17	35.71M
June 20, 2025	12.74	12.33	12.33	12.9	12.28	30.74M
June 19, 2025	13.1	12.8	12.8	13.19	12.74	24.58M
June 18, 2025	13.1	13.12	13.12	13.2	12.95	22.57M
June 17, 2025	13.8	13.1	13.1	13.91	13.05	49.17M
June 16, 2025	13.62	13.81	13.81	14.12	13.62	28.35M
June 13, 2025	14.22	13.72	13.72	14.22	13.68	33.77M
June 12, 2025	14.25	14.21	14.21	14.25	13.89	43.82M
June 11, 2025	14.55	14.19	14.19	14.93	13.43	104.59M
June 10, 2025	14.68	14.5	14.5	14.84	14.27	62.58M
June 09, 2025	13.9	14.75	14.75	14.95	13.71	78.99M
June 06, 2025	13.9	13.65	13.65	14.2	13.51	78.15M
June 05, 2025	12.98	13.65	13.65	13.75	12.9	81.59M
June 04, 2025	12.65	12.86	12.86	12.95	12.4	47.21M
June 03, 2025	11.79	12.53	12.53	12.58	11.73	51.19M
May 30, 2025	11.88	11.85	11.85	11.95	11.75	21.53M
May 29, 2025	11.8	11.88	11.88	12.14	11.7	31.52M
May 28, 2025	12.35	11.88	11.88	12.45	11.79	42.23M
May 27, 2025	11.76	12.29	12.29	12.38	11.6	61.57M
May 26, 2025	11.42	11.76	11.76	11.99	11.24	49.2M

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