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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.95	12.58	12.58	12.95	12.51	16.8M
July 03, 2025	12.68	12.89	12.89	13.08	12.62	24.11M
July 02, 2025	13	12.67	12.67	13.21	12.65	30.79M
July 01, 2025	13.52	13.21	13.21	13.98	12.98	57.99M
June 30, 2025	12.25	13.18	13.18	13.18	12.25	14.92M
June 27, 2025	11.93	11.98	11.98	12.04	11.88	5.81M
June 26, 2025	11.91	11.87	11.87	11.98	11.83	5.24M
June 25, 2025	11.88	11.9	11.9	11.94	11.8	5.62M
June 24, 2025	11.48	11.89	11.89	11.94	11.43	9.04M
June 23, 2025	11.02	11.43	11.43	11.5	10.95	4.91M
June 20, 2025	11.11	11.12	11.12	11.43	11.07	4.85M
June 19, 2025	11.42	11.18	11.18	11.6	11.15	5.75M
June 18, 2025	11.35	11.4	11.4	11.4	11.19	3.25M
June 17, 2025	11.37	11.37	11.37	11.46	11.25	3.61M
June 16, 2025	11.26	11.38	11.38	11.48	11.22	3.93M
June 13, 2025	11.62	11.28	11.28	11.67	11.25	7.47M
June 12, 2025	11.7	11.71	11.71	11.99	11.6	9.43M
June 11, 2025	11.56	11.68	11.68	11.83	11.56	4.56M
June 10, 2025	11.87	11.56	11.56	11.87	11.39	7.28M
June 09, 2025	11.84	11.87	11.87	11.97	11.83	4.3M
June 06, 2025	11.82	11.84	11.84	11.87	11.72	3.75M
June 05, 2025	11.75	11.86	11.86	11.92	11.57	5.96M
June 04, 2025	11.71	11.75	11.75	11.79	11.65	3.36M
June 03, 2025	11.62	11.67	11.67	11.82	11.62	4.57M
May 30, 2025	12.16	11.74	11.74	12.17	11.69	7.27M

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