ShenZhen YUTO Packaging Technology Co., Ltd. - 002831.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.36	27.78	27.78	27.87	27.14	8.59M
January 13, 2026	27.16	27.39	27.39	27.56	26.85	9.82M
January 12, 2026	27.8	27.25	27.25	27.86	26.88	7.94M
January 09, 2026	27.5	27.8	27.8	28.04	27.41	8.82M
January 08, 2026	27.91	27.4	27.4	28.01	27	7.96M
January 07, 2026	29.08	27.99	27.99	29.18	27.92	5.97M
January 06, 2026	28.35	29.15	29.15	29.34	28.1	5.26M
January 05, 2026	28.41	28.39	28.39	28.64	27.9	6.23M
December 31, 2025	28.51	28.51	28.51	28.74	28.06	4.01M
December 30, 2025	28.4	28.52	28.52	28.78	28.12	3.24M
December 29, 2025	28.96	28.49	28.49	29.09	28.33	4.79M
December 26, 2025	28.85	29.09	29.09	29.19	28.76	2.92M
December 25, 2025	29.14	29.05	29.05	29.35	28.74	2.54M
December 24, 2025	28.42	29.04	29.04	29.12	28.33	4.28M
December 23, 2025	28.74	28.4	28.4	28.82	28.05	6.13M
December 22, 2025	29.26	28.65	28.65	29.29	28.42	4.74M
December 19, 2025	28.5	29.27	29.27	29.27	28.5	3.6M
December 18, 2025	28.7	28.56	28.56	28.89	28.22	4.42M
December 17, 2025	28.84	28.82	28.82	29.17	28.56	4.69M
December 16, 2025	28.88	28.93	28.93	29.13	28.69	3.56M
December 15, 2025	28.61	28.94	28.94	29.06	28.51	3.56M
December 12, 2025	28.74	28.88	28.88	28.88	28.28	9.69M
December 11, 2025	28.93	28.55	28.55	29.15	28.5	3.6M
December 10, 2025	29.16	28.93	28.93	29.4	28.8	3.47M
December 09, 2025	28.85	29.22	29.22	29.4	28.75	4.48M
December 08, 2025	29.2	29.01	29.01	29.24	28.44	5.25M
December 05, 2025	29.49	29.11	29.11	29.49	28.71	3.12M
December 04, 2025	29.95	29.16	29.16	29.95	29.08	3.85M
December 03, 2025	29.63	29.66	29.66	30	29.4	3.69M
December 02, 2025	29.97	29.64	29.64	30.24	29.36	6.73M
December 01, 2025	30.53	30.18	30.18	30.65	29.42	10.88M
November 28, 2025	29.95	30.63	30.63	30.99	29.69	4.95M
November 27, 2025	29.59	30.13	30.13	30.6	29.4	6.46M
November 26, 2025	29.5	29.54	29.54	29.98	29.2	4.89M
November 25, 2025	28.95	29.79	29.79	30.08	28.66	7.41M
November 24, 2025	28.78	28.89	28.89	29.34	28.44	8.01M
November 21, 2025	28.95	28.78	28.78	29.43	28.7	6.77M
November 20, 2025	28.96	29	29	29.29	28.61	5.04M
November 19, 2025	28.24	28.89	28.89	29.16	27.91	6.87M
November 18, 2025	28.44	28.24	28.24	28.58	27.71	5.49M
November 17, 2025	28.91	28.5	28.5	29.04	28.03	8.01M
November 14, 2025	29.06	28.98	28.98	29.57	28.92	4.61M
November 13, 2025	28.8	29.24	29.24	29.51	28.66	8.34M
November 12, 2025	27.81	28.8	28.8	29.09	27.76	10.74M
November 11, 2025	27.64	27.92	27.92	28.29	27.39	4.95M
November 10, 2025	27.91	27.71	27.71	28.1	27.07	6.31M
November 07, 2025	27.57	28.04	28.04	28.43	27.16	12.39M
November 06, 2025	26.6	27.39	27.39	27.49	26.43	7.92M
November 05, 2025	26.14	26.56	26.56	27.25	25.73	8.97M
November 04, 2025	26.85	26.19	26.19	27.05	26.08	6.66M
November 03, 2025	27.3	26.84	26.84	27.6	26.51	4.91M
October 31, 2025	27.39	27.29	27.29	27.67	27.18	6.16M
October 30, 2025	27.6	27.4	27.4	27.82	27.29	6.63M
October 29, 2025	27.41	27.33	27.33	27.5	26.91	4.38M
October 28, 2025	26.5	27.42	27.42	27.49	26.44	9.52M
October 27, 2025	26.48	26.41	26.41	26.73	26.21	5.97M
October 24, 2025	26.35	26.46	26.46	26.6	26.01	6.49M
October 23, 2025	26.59	26.35	26.35	26.86	25.77	9.14M
October 22, 2025	28	26.69	26.69	28.05	26.66	12.6M
October 21, 2025	25.49	28.09	28.09	28.09	25.49	13.84M

ShenZhen YUTO Packaging Technology Co., Ltd. (002831.SZ) SHZ