Zhejiang Yueling Co., Ltd. (002725.SZ) SHZ
16.67
-0.42(-2.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.67
-0.42(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.04 | 16.67 | 16.67 | 17.28 | 16.61 | 12.91M |
| March 12, 2026 | 17.44 | 17.09 | 17.09 | 17.8 | 17.04 | 19.18M |
| March 11, 2026 | 17.39 | 17.57 | 17.57 | 17.94 | 17.1 | 29.7M |
| March 10, 2026 | 16.57 | 17.26 | 17.26 | 17.7 | 16.35 | 22.09M |
| March 09, 2026 | 15.99 | 16.29 | 16.29 | 16.35 | 15.8 | 16.29M |
| March 06, 2026 | 16.57 | 16.59 | 16.59 | 16.83 | 16.45 | 17.36M |
| March 05, 2026 | 16.6 | 16.85 | 16.85 | 16.98 | 16.47 | 29.3M |
| March 04, 2026 | 16.39 | 16.4 | 16.4 | 16.8 | 15.82 | 23.47M |
| March 03, 2026 | 16.06 | 16.47 | 16.47 | 17.48 | 16.06 | 49.79M |
| March 02, 2026 | 16.2 | 15.89 | 15.89 | 16.45 | 15.59 | 21.45M |
| February 27, 2026 | 16.39 | 16.86 | 16.86 | 16.95 | 16.39 | 26.88M |
| February 26, 2026 | 17.88 | 16.92 | 16.92 | 17.98 | 16.82 | 51.62M |
| February 25, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 8.12M |
| February 24, 2026 | 15.47 | 15.91 | 15.91 | 16.04 | 15.36 | 18.49M |
| February 13, 2026 | 15.26 | 15.31 | 0 | 15.38 | 15.19 | 6.14M |
| February 12, 2026 | 15.28 | 15.25 | 0 | 15.45 | 15.02 | 7.15M |
| February 11, 2026 | 15.26 | 15.3 | 0 | 15.38 | 15.13 | 5.76M |
| February 10, 2026 | 15.18 | 15.29 | 0 | 15.46 | 15.07 | 9.57M |
| February 09, 2026 | 14.97 | 15.18 | 0 | 15.3 | 14.91 | 7.9M |
| February 06, 2026 | 14.83 | 14.86 | 0 | 14.99 | 14.71 | 5.54M |
| February 05, 2026 | 14.8 | 14.87 | 0 | 14.98 | 14.77 | 6.45M |
| February 04, 2026 | 14.74 | 14.91 | 0 | 15.03 | 14.7 | 5.65M |
| February 03, 2026 | 14.59 | 14.78 | 0 | 14.79 | 14.58 | 5.25M |
| February 02, 2026 | 14.5 | 14.59 | 0 | 14.86 | 14.45 | 5.71M |
| January 30, 2026 | 14.52 | 14.88 | 0 | 14.9 | 14.5 | 6.91M |
| January 29, 2026 | 14.85 | 14.61 | 0 | 14.98 | 14.56 | 7.3M |
| January 28, 2026 | 15.13 | 14.91 | 0 | 15.17 | 14.86 | 6.07M |
| January 27, 2026 | 15.18 | 15.17 | 0 | 15.21 | 14.7 | 7.98M |
| January 26, 2026 | 15.66 | 15.19 | 0 | 15.7 | 15.03 | 11.1M |
| January 23, 2026 | 15.45 | 15.65 | 0 | 15.67 | 15.35 | 10.23M |
| January 22, 2026 | 15.33 | 15.4 | 0 | 15.41 | 15.2 | 7.87M |
| January 21, 2026 | 15.1 | 15.28 | 0 | 15.34 | 15 | 8.24M |
| January 20, 2026 | 15.47 | 15.19 | 0 | 15.5 | 15.1 | 10.85M |
| January 19, 2026 | 15.39 | 15.51 | 0 | 15.63 | 15.31 | 11.02M |
| January 16, 2026 | 15.3 | 15.49 | 0 | 15.51 | 15.23 | 16.12M |
| January 15, 2026 | 15.55 | 15.25 | 0 | 15.56 | 14.88 | 30.3M |
| January 14, 2026 | 16 | 15.98 | 0 | 16.31 | 15.98 | 36.98M |
| January 13, 2026 | 18.26 | 17.75 | 0 | 18.27 | 17.68 | 19.67M |
| January 12, 2026 | 18.21 | 18.28 | 0 | 18.52 | 18.05 | 31.46M |
| January 09, 2026 | 18.2 | 18.31 | 0 | 18.5 | 17.65 | 40.62M |
| January 08, 2026 | 17.81 | 17.85 | 0 | 19.1 | 17.81 | 48.24M |
| January 07, 2026 | 16.98 | 17.36 | 0 | 17.57 | 16.79 | 23.85M |
| January 06, 2026 | 17.02 | 16.9 | 0 | 17.12 | 16.84 | 10.24M |
| January 05, 2026 | 16.92 | 17.02 | 0 | 17.17 | 16.69 | 9.98M |
| December 31, 2025 | 17.19 | 16.9 | 0 | 17.2 | 16.76 | 11.82M |
| December 30, 2025 | 17.25 | 17.19 | 0 | 17.41 | 16.99 | 11.51M |
| December 29, 2025 | 17.36 | 17.31 | 0 | 17.62 | 17.2 | 12.99M |
| December 26, 2025 | 17.38 | 17.5 | 0 | 17.73 | 17.19 | 16.52M |
| December 25, 2025 | 17.37 | 17.36 | 0 | 17.72 | 17.29 | 15.36M |
| December 24, 2025 | 17.18 | 17.5 | 0 | 17.64 | 17.02 | 18.72M |
| December 23, 2025 | 17.02 | 17.29 | 0 | 17.36 | 16.88 | 21.48M |
| December 22, 2025 | 17.58 | 17.16 | 0 | 17.66 | 17.11 | 24.66M |
| December 19, 2025 | 17.02 | 17.13 | 0 | 17.23 | 16.67 | 24.14M |
| December 18, 2025 | 16.41 | 16.87 | 0 | 17.3 | 16.29 | 35.25M |
| December 17, 2025 | 16.38 | 16.82 | 0 | 16.95 | 16.07 | 41.39M |
| December 16, 2025 | 17.3 | 16.18 | 0 | 17.4 | 16.11 | 41.45M |
| December 15, 2025 | 17.8 | 17.17 | 0 | 18.04 | 17.17 | 51.76M |
| December 12, 2025 | 20.88 | 19.08 | 0 | 21.14 | 19.08 | 77.33M |
| December 11, 2025 | 20.24 | 21.2 | 0 | 21.2 | 20.16 | 44.75M |
| December 10, 2025 | 18.7 | 19.27 | 0 | 19.27 | 17.74 | 62.79M |