Jiangsu Yawei Machine Tool Co., Ltd. - 002559.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.25	10.27	10.27	10.38	10.12	13.45M
December 03, 2025	10.41	10.23	10.23	10.45	10.2	11.82M
December 02, 2025	10.39	10.41	10.41	10.56	10.38	14.51M
December 01, 2025	10.27	10.57	10.57	10.7	10.26	20.81M
November 28, 2025	10.26	10.33	10.33	10.35	10.17	9.77M
November 27, 2025	10.14	10.26	10.26	10.36	10.11	11.38M
November 26, 2025	10.3	10.15	10.15	10.35	10.12	11.43M
November 25, 2025	10.31	10.35	10.35	10.45	10.27	13.56M
November 24, 2025	10.2	10.24	10.24	10.3	10.09	13.04M
November 21, 2025	10.32	10.11	10.11	10.47	10.08	19.61M
November 20, 2025	10.63	10.43	10.43	10.68	10.38	14.6M
November 19, 2025	10.89	10.56	10.56	10.93	10.5	19.96M
November 18, 2025	11	10.91	10.91	11.25	10.71	23.65M
November 17, 2025	10.98	11.04	11.04	11.06	10.93	15.36M
November 14, 2025	11.14	10.99	10.99	11.2	10.95	22.6M
November 13, 2025	11.2	11.25	11.25	11.38	11.2	24.06M
November 12, 2025	11.3	11.33	11.33	11.49	11.1	30.25M
November 11, 2025	11.33	11.37	11.37	11.59	11.23	48.12M
November 10, 2025	11.39	11.23	11.23	11.42	11.15	35.87M
November 07, 2025	11.2	11.4	11.4	11.51	11.1	75.08M
November 06, 2025	11.01	11.33	11.33	11.65	10.81	114.19M
November 05, 2025	10.52	10.59	10.59	10.67	10.45	14.96M
November 04, 2025	10.88	10.7	10.7	10.93	10.63	17M
November 03, 2025	10.69	10.93	10.93	10.99	10.53	25.16M
October 31, 2025	10.72	10.71	10.71	10.86	10.68	15.62M
October 30, 2025	10.84	10.77	10.77	11	10.7	20.17M
October 29, 2025	10.8	10.84	10.84	10.95	10.76	16.59M
October 28, 2025	10.72	10.87	10.87	10.93	10.72	19.54M
October 27, 2025	10.88	10.9	10.9	11.07	10.76	26.6M
October 24, 2025	10.45	10.71	10.71	10.79	10.45	24.92M
October 23, 2025	10.32	10.41	10.41	10.42	10.16	14.61M
October 22, 2025	10.41	10.36	10.36	10.5	10.31	14.79M
October 21, 2025	10.21	10.51	10.51	10.54	10.12	24.55M
October 20, 2025	10.12	10.16	10.16	10.21	10.05	16.92M
October 17, 2025	10.42	9.97	9.97	10.44	9.97	24.31M
October 16, 2025	10.5	10.41	10.41	10.63	10.4	17.17M
October 15, 2025	10.52	10.58	10.58	10.58	10.38	19.27M
October 14, 2025	11.05	10.47	10.47	11.1	10.47	33.4M
October 13, 2025	10.42	11	11	11.05	10.42	26.9M
October 10, 2025	11.5	11.02	11.02	11.54	11	44.04M
October 09, 2025	11.31	11.62	11.62	11.75	11.3	44.81M
September 30, 2025	11.39	11.25	11.25	11.65	11.25	33.21M
September 29, 2025	11.42	11.32	11.32	11.53	11.23	26.18M
September 26, 2025	11.6	11.33	11.33	11.73	11.33	35.37M
September 25, 2025	11.23	11.6	11.6	11.76	11.23	50.04M
September 24, 2025	11.48	11.83	11.83	11.96	11.37	72.01M
September 23, 2025	11.34	11.52	11.52	11.6	11.03	62.04M
September 22, 2025	10.92	11.42	11.42	11.42	10.88	48M
September 19, 2025	10.71	11	11	11.23	10.71	32.63M
September 18, 2025	11.16	11.2	11.2	11.43	10.95	57.8M
September 17, 2025	10.97	11.18	11.18	11.29	10.93	46.28M
September 16, 2025	10.8	10.99	10.99	10.99	10.62	31.9M
September 15, 2025	10.93	10.79	10.79	11.12	10.78	25.47M
September 12, 2025	10.71	10.9	10.9	11.04	10.61	49.03M
September 11, 2025	10.52	10.68	10.68	10.72	10.33	49.92M
September 10, 2025	10.76	10.84	10.84	10.9	10.71	24.38M
September 09, 2025	11.05	10.81	10.81	11.05	10.75	32.4M
September 08, 2025	10.86	11.05	11.05	11.16	10.8	48.52M
September 05, 2025	10.61	10.97	10.97	10.98	10.51	62.14M
September 04, 2025	10.33	10.76	10.76	11.15	10.1	77.73M

Jiangsu Yawei Machine Tool Co., Ltd. (002559.SZ) SHZ