Zhejiang Yueling Co., Ltd. - 002725.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.23	15.79	15.79	15.79	14.18	31.3M
September 25, 2025	14.71	14.35	14.35	14.74	14.31	9.63M
September 24, 2025	14.49	14.78	14.78	14.79	14.23	11.37M
September 23, 2025	15.06	14.6	14.6	15.18	14.3	16.36M
September 22, 2025	15.35	15.19	15.19	15.35	14.95	17.26M
September 19, 2025	14.76	15.35	15.35	15.36	14.65	28.27M
September 18, 2025	14.51	14.77	14.77	15.25	14.44	20.48M
September 17, 2025	14.43	14.54	14.54	14.78	14.42	11.35M
September 16, 2025	14.32	14.42	14.42	14.45	14.21	7.46M
September 15, 2025	14.6	14.32	14.32	14.69	14.31	9.09M
September 12, 2025	14.63	14.42	14.42	14.77	14.4	10.23M
September 11, 2025	14.28	14.63	14.63	14.64	13.94	12.63M
September 10, 2025	14.4	14.34	14.34	14.71	14.25	9.03M
September 09, 2025	14.58	14.27	14.27	14.62	14.23	8.66M
September 08, 2025	14.81	14.65	14.65	14.85	14.37	11.53M
September 05, 2025	14.37	14.86	14.86	14.94	14.21	11.85M
September 04, 2025	14.66	14.33	14.33	15.29	14.05	14.8M
September 03, 2025	15.49	14.65	14.65	15.49	14.6	16.81M
September 02, 2025	15.41	15.5	15.5	15.74	15.09	28.5M
September 01, 2025	14.6	15.31	15.31	15.42	14.6	25.25M
August 29, 2025	14.9	14.59	14.59	14.98	14.57	11.59M
August 28, 2025	14.67	14.83	14.83	15.01	14.37	16.49M
August 27, 2025	15.22	14.7	14.7	15.35	14.7	24.12M
August 26, 2025	15.35	15.09	15.09	15.35	15.08	20.5M
August 25, 2025	15.46	15.28	15.28	15.54	15.1	29.56M
August 22, 2025	15.72	15.46	15.46	16.03	15.26	44.35M
August 21, 2025	16.35	16.15	16.15	17.49	15.65	72.05M
August 20, 2025	15	16.04	16.04	16.04	14.62	40.37M
August 19, 2025	14	14.58	14.58	15.3	14	30.97M
August 18, 2025	13.77	13.98	13.98	14.08	13.77	12.05M
August 15, 2025	13.48	13.76	13.76	13.79	13.48	7.58M
August 14, 2025	13.98	13.48	13.48	14	13.48	11.24M
August 13, 2025	14.04	13.88	13.88	14.08	13.84	9.8M
August 12, 2025	14.07	13.98	13.98	14.15	13.85	10.32M
August 11, 2025	13.99	14.09	14.09	14.14	13.78	15.47M
August 08, 2025	13.62	13.9	13.9	14.02	13.57	15.27M
August 07, 2025	13.6	13.7	13.7	13.75	13.6	9M
August 06, 2025	13.6	13.64	13.64	13.72	13.56	8.87M
August 05, 2025	13.37	13.64	13.64	13.65	13.35	10.1M
August 04, 2025	13.15	13.37	13.37	13.43	13.07	6.55M
August 01, 2025	13.3	13.25	13.25	13.45	13.18	9.3M
July 31, 2025	13.45	13.33	13.33	13.65	13.28	15.01M
July 30, 2025	13.88	13.68	13.68	14.14	13.5	17.79M
July 29, 2025	13.66	13.87	13.87	14	13.55	23.19M
July 28, 2025	13.54	13.66	13.66	13.7	13.49	12.43M
July 25, 2025	13.59	13.46	13.46	13.59	13.37	8.13M
July 24, 2025	13.5	13.53	13.53	13.56	13.33	10.24M
July 23, 2025	13.57	13.38	13.38	13.57	13.35	12.26M
July 22, 2025	14.1	13.63	13.63	14.17	13.57	22.38M
July 21, 2025	13.82	13.91	13.91	14.11	13.72	20.72M
July 18, 2025	14.33	13.86	13.86	14.5	13.86	37.35M
July 17, 2025	13.88	14.54	14.54	14.98	13.88	49.38M
July 16, 2025	15.5	14.23	14.23	15.53	14.2	72.72M
July 15, 2025	13.26	14.37	14.37	14.37	13.1	26.82M
July 14, 2025	13.06	13.06	13.06	13.26	12.9	22.94M
July 11, 2025	12.94	13.23	13.23	14.09	12.79	40.52M
July 10, 2025	12.9	12.81	12.81	13.05	12.74	14.53M
July 09, 2025	12.81	12.84	12.84	12.95	12.67	16.04M
July 08, 2025	12.75	12.74	12.74	12.75	12.57	10.33M
July 07, 2025	12.57	12.66	12.66	12.72	12.4	11.33M

Zhejiang Yueling Co., Ltd. (002725.SZ) SHZ