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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.6	32.18	32.18	32.72	31	10.23M
February 12, 2026	31.58	31.58	31.58	32.98	31.33	10.9M
February 11, 2026	32.37	31.3	31.3	32.94	30.95	12.39M
February 10, 2026	30.57	31.92	31.92	32.1	30.39	9.02M
February 09, 2026	30.11	30.43	30.43	31	29.75	7.96M
February 06, 2026	30.02	30	30	30.85	29.78	5.97M
February 05, 2026	30.14	30.15	30.15	30.23	29.51	7.63M
February 04, 2026	28.05	30.01	30.01	30.14	28	9.9M
February 03, 2026	27.86	28.11	28.11	28.3	27.51	7.04M
February 02, 2026	28.5	27.35	27.35	28.9	27.3	9.58M
January 30, 2026	27.85	28.9	28.9	29	27.22	12.93M
January 29, 2026	28.42	28.2	28.2	28.85	28.07	8.13M
January 28, 2026	26.85	28.5	28.5	28.66	26.85	10.95M
January 27, 2026	27.06	26.94	26.94	27.3	26.82	5.59M
January 26, 2026	27.74	27.1	27.1	27.74	27	5.09M
January 23, 2026	27.31	27.75	27.75	27.95	27.28	5.92M
January 22, 2026	27.08	27.22	27.22	27.54	26.97	5.39M
January 21, 2026	27.48	27.09	27.09	27.5	26.78	7.55M
January 20, 2026	27.22	27.47	27.47	27.48	27.07	6.31M
January 19, 2026	27.01	27.23	27.23	27.4	27	4.82M
January 16, 2026	28.2	27.24	27.24	28.2	26.97	8.07M
January 15, 2026	27.73	27.84	27.84	28.18	27.56	4.03M
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

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