Zhejiang Youpon Integrated Ceiling Co.,Ltd. - 002718.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	63.72	68.56	68.56	68.56	63.72	7.65M
January 13, 2026	59.74	62.33	62.33	62.33	57	7.68M
January 12, 2026	50.05	56.66	56.66	56.66	50.05	8.91M
January 09, 2026	48.13	51.51	51.51	53.35	48.13	8.31M
January 08, 2026	48.7	49.18	49.18	51.66	47	14.29M
January 07, 2026	47.83	47.83	47.83	47.83	45.04	11.92M
January 06, 2026	42.97	43.48	43.48	43.48	42.1	2.59M
January 05, 2026	39.53	39.53	39.53	39.53	37.75	6.92M
December 31, 2025	35.94	35.94	35.94	35.94	35.94	611,283
December 30, 2025	32.67	32.67	32.67	32.67	32.67	0
December 29, 2025	32.67	32.67	32.67	32.67	32.67	0
December 26, 2025	32.67	32.67	32.67	32.67	32.67	0
December 25, 2025	32.67	32.67	32.67	32.67	32.67	0
December 24, 2025	32.67	32.67	32.67	32.67	32.67	0
December 23, 2025	29.9	32.67	32.67	32.67	29.28	6.49M
December 22, 2025	30.31	29.7	29.7	30.84	29.23	2.33M
December 19, 2025	28.96	30.22	30.22	30.63	28.7	2.36M
December 18, 2025	29.79	29.02	29.02	30.2	28.85	2.65M
December 17, 2025	29.16	29.8	29.8	30.04	28.83	1.98M
December 16, 2025	30.42	29.2	29.2	30.76	29.1	2.65M
December 15, 2025	29	30.45	30.45	30.96	28.51	2.57M
December 12, 2025	27.91	29.21	29.21	30.17	27.68	2.65M
December 11, 2025	28.49	27.9	27.9	28.76	27.55	1.26M
December 10, 2025	29.43	28.49	28.49	29.56	28.4	1.47M
December 09, 2025	28.84	29.56	29.56	30.26	28.63	2.58M
December 08, 2025	29.32	29.16	29.16	29.33	27.39	3.39M
December 05, 2025	28.41	29.32	29.32	30.14	28.17	2.54M
December 04, 2025	30.25	28.3	28.3	30.25	28.11	1.43M
December 03, 2025	29.26	28.87	28.87	29.66	28.73	1.48M
December 02, 2025	29.08	29.26	29.26	29.6	28.77	2.2M
December 01, 2025	30.7	28.91	28.91	31.9	28.91	3.57M
November 28, 2025	30.25	30.69	30.69	30.94	29.77	1.74M
November 27, 2025	30.78	30.09	30.09	31	30.03	1.71M
November 26, 2025	30.33	30.4	30.4	31.2	29.75	1.58M
November 25, 2025	29.65	30.34	30.34	30.64	29.46	2.28M
November 24, 2025	30	29.45	29.45	30.69	28.27	2.73M
November 21, 2025	31.99	30.03	30.03	32.45	29.8	3.21M
November 20, 2025	31.62	32.08	32.08	33.16	30.88	3.57M
November 19, 2025	33	31.6	31.6	33.03	29.73	6.88M
November 18, 2025	30.5	32.67	32.67	33.52	30.1	5.94M
November 17, 2025	29.19	30.47	30.47	30.79	28	4.72M
November 14, 2025	27.78	29	29	29.44	27.78	2.82M
November 13, 2025	29.56	29.22	29.22	29.7	28.82	3.43M
November 12, 2025	29.22	29.71	29.71	30.03	28.67	6.52M
November 11, 2025	26.62	29.26	29.26	29.26	26.61	3.94M
November 10, 2025	28.05	26.6	26.6	28.43	26.46	3.82M
November 07, 2025	27.78	28.17	28.17	29.18	27.11	4.15M
November 06, 2025	27.26	27.8	27.8	27.94	26.43	2.95M
November 05, 2025	27	27.32	27.32	28.17	26.5	3.31M
November 04, 2025	26.57	27.49	27.49	28.84	26.5	5.49M
November 03, 2025	25.1	26.96	26.96	27.2	25.1	4.15M
October 31, 2025	24.63	25.14	25.14	25.16	24.1	1.94M
October 30, 2025	26	24.35	24.35	26	24.15	1.75M
October 29, 2025	24.6	24.42	24.42	24.78	24.03	1.27M
October 28, 2025	24.15	24.71	24.71	24.85	23.95	2.96M
October 27, 2025	26.47	24.4	24.4	26.47	24.13	5.72M
October 24, 2025	26	26.22	26.22	27	25.71	2.47M
October 23, 2025	24.99	26	26	26.79	24.8	4.02M
October 22, 2025	24.75	24.99	24.99	25.58	24.2	2.78M
October 21, 2025	23.86	24.73	24.73	24.78	23.73	2.46M

Zhejiang Youpon Integrated Ceiling Co.,Ltd. (002718.SZ) SHZ