Zhejiang Youpon Integrated Ceiling Co.,Ltd. (002718.SZ) SHZ
65.37
+4.77(+7.87%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
65.37
+4.77(+7.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 60 | 65.37 | 65.37 | 66.53 | 59.79 | 4.6M |
| April 02, 2026 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 0 |
| April 01, 2026 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 0 |
| March 31, 2026 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 0 |
| March 30, 2026 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 3.47M |
| March 27, 2026 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 0 |
| March 26, 2026 | 63.18 | 60.6 | 60.6 | 64.86 | 59.81 | 3.47M |
| March 25, 2026 | 56.91 | 62.5 | 62.5 | 62.5 | 55.51 | 2.16M |
| March 24, 2026 | 55 | 56.82 | 56.82 | 57.56 | 53.3 | 1.68M |
| March 23, 2026 | 56.77 | 54.98 | 54.98 | 56.77 | 53.06 | 1.94M |
| March 20, 2026 | 57.98 | 56.99 | 56.99 | 58.46 | 56.35 | 2.17M |
| March 19, 2026 | 58.07 | 57.76 | 57.76 | 58.58 | 56.58 | 1.79M |
| March 18, 2026 | 59.54 | 58.65 | 58.65 | 59.6 | 57.6 | 1.58M |
| March 17, 2026 | 60.23 | 59.25 | 59.25 | 60.94 | 58.63 | 1.13M |
| March 16, 2026 | 59.8 | 59.63 | 59.63 | 60.5 | 58.9 | 1.17M |
| March 13, 2026 | 60.74 | 59.85 | 59.85 | 62.97 | 59.5 | 1.61M |
| March 12, 2026 | 61.17 | 60.2 | 60.2 | 61.29 | 59.5 | 1.24M |
| March 11, 2026 | 61.84 | 60.86 | 60.86 | 62.19 | 59.88 | 1.79M |
| March 10, 2026 | 65.08 | 62.72 | 62.72 | 65.08 | 60.48 | 985,640 |
| March 09, 2026 | 63.95 | 61.12 | 61.12 | 63.95 | 59.6 | 2.62M |
| March 06, 2026 | 65.08 | 63.65 | 63.65 | 65.63 | 63.3 | 1.59M |
| March 05, 2026 | 65.99 | 64.8 | 64.8 | 66.77 | 63.75 | 1.93M |
| March 04, 2026 | 68.88 | 65.45 | 65.45 | 68.88 | 65 | 957,700 |
| March 03, 2026 | 68.12 | 66.14 | 66.14 | 68.12 | 65.7 | 1.64M |
| March 02, 2026 | 66.35 | 68.12 | 68.12 | 69.88 | 66.35 | 1.61M |
| February 27, 2026 | 68.88 | 68 | 68 | 68.99 | 66.3 | 1.81M |
| February 26, 2026 | 68.1 | 68.89 | 68.89 | 69.39 | 66.51 | 1.64M |
| February 25, 2026 | 66.84 | 68.09 | 68.09 | 68.37 | 65.05 | 1.81M |
| February 24, 2026 | 67.27 | 66.59 | 66.59 | 67.61 | 64.94 | 1.9M |
| February 13, 2026 | 68 | 66.6 | 0 | 68.34 | 66.08 | 1.89M |
| February 12, 2026 | 69.5 | 67.27 | 0 | 69.96 | 66.61 | 2.77M |
| February 11, 2026 | 70.15 | 69.36 | 0 | 71.76 | 68.25 | 3.12M |
| February 10, 2026 | 70.35 | 72.1 | 0 | 73.39 | 66.58 | 4.78M |
| February 09, 2026 | 78.98 | 73.98 | 0 | 79.18 | 71.28 | 4.88M |
| February 06, 2026 | 80.24 | 79.2 | 0 | 82.57 | 78.26 | 3.03M |
| February 05, 2026 | 79.61 | 78.9 | 0 | 79.61 | 75.69 | 2.33M |
| February 04, 2026 | 78.5 | 80.41 | 0 | 81.6 | 77.12 | 2.52M |
| February 03, 2026 | 75.4 | 78.5 | 0 | 79.5 | 73.35 | 2.79M |
| February 02, 2026 | 75.18 | 75.4 | 0 | 76.8 | 73 | 2.31M |
| January 30, 2026 | 77.91 | 75.18 | 0 | 79.91 | 73 | 2.86M |
| January 29, 2026 | 77.05 | 80.01 | 0 | 81.88 | 76.5 | 3.52M |
| January 28, 2026 | 75 | 77.83 | 0 | 79.99 | 73.09 | 3.87M |
| January 27, 2026 | 70.3 | 75.6 | 0 | 76.21 | 68.8 | 3.78M |
| January 26, 2026 | 68.61 | 70.3 | 0 | 71.59 | 65 | 3.39M |
| January 23, 2026 | 63.92 | 67.38 | 0 | 67.9 | 62.68 | 3.12M |
| January 22, 2026 | 63.8 | 62.98 | 0 | 63.8 | 60.6 | 2.47M |
| January 21, 2026 | 62.78 | 63.4 | 0 | 65.89 | 60.1 | 3.19M |
| January 20, 2026 | 63.7 | 61.5 | 0 | 63.7 | 55.8 | 3.62M |
| January 19, 2026 | 55.95 | 61.08 | 0 | 61.08 | 55.87 | 4.97M |
| January 16, 2026 | 55.53 | 55.53 | 0 | 55.53 | 55.53 | 3.38M |
| January 15, 2026 | 67.99 | 61.7 | 0 | 67.99 | 61.7 | 2.13M |
| January 14, 2026 | 63.72 | 68.56 | 0 | 68.56 | 63.72 | 7.65M |
| January 13, 2026 | 59.74 | 62.33 | 0 | 62.33 | 57 | 7.68M |
| January 12, 2026 | 50.05 | 56.66 | 0 | 56.66 | 50.05 | 8.91M |
| January 09, 2026 | 48.13 | 51.51 | 0 | 53.35 | 48.13 | 8.31M |
| January 08, 2026 | 48.7 | 49.18 | 0 | 51.66 | 47 | 14.29M |
| January 07, 2026 | 47.83 | 47.83 | 0 | 47.83 | 45.04 | 11.92M |
| January 06, 2026 | 42.97 | 43.48 | 0 | 43.48 | 42.1 | 2.59M |
| January 05, 2026 | 39.53 | 39.53 | 0 | 39.53 | 37.75 | 6.92M |
| December 31, 2025 | 35.94 | 35.94 | 0 | 35.94 | 35.94 | 611,283 |