YingTong Telecommunication Co.,Ltd. - 002861.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.46	19.37	19.37	19.7	19.32	4.3M
February 12, 2026	19.8	19.56	19.56	20	19.36	5.78M
February 11, 2026	20.12	19.8	19.8	20.18	19.72	4.29M
February 10, 2026	20.31	20.16	20.16	20.39	20.08	5.31M
February 09, 2026	19.51	20.31	20.31	20.69	19.51	13.16M
February 06, 2026	19.17	19.15	19.15	19.48	19.04	4.19M
February 05, 2026	19.8	19.38	19.38	19.89	19.31	5.12M
February 04, 2026	19.22	19.89	19.89	20.19	19.05	8.55M
February 03, 2026	19.74	19.3	19.3	19.74	19.03	5.37M
February 02, 2026	19.95	19.33	19.33	20.35	19.23	5.51M
January 30, 2026	20.01	19.99	19.99	20.31	19.35	7M
January 29, 2026	20.6	20.02	20.02	21.18	19.98	11.87M
January 28, 2026	19.48	20.8	20.8	21.49	19.48	17.47M
January 27, 2026	18.84	19.71	19.71	19.79	18.52	11.6M
January 26, 2026	18.88	18.9	18.9	19.24	18.35	7.25M
January 23, 2026	19.46	18.92	18.92	19.5	18.86	5.96M
January 22, 2026	19.55	19.46	19.46	20	19.4	3.94M
January 21, 2026	19.25	19.58	19.58	19.78	19.08	4.67M
January 20, 2026	19.8	19.39	19.39	20.12	19.17	6.27M
January 19, 2026	19.46	19.8	19.8	19.94	19.31	6.31M
January 16, 2026	19.56	19.47	19.47	19.68	19.15	6.83M
January 15, 2026	18.68	19.5	19.5	19.8	18.65	9.86M
January 14, 2026	19.01	18.94	18.94	19.4	18.63	7.37M
January 13, 2026	19.19	18.94	18.94	19.31	18.44	9.52M
January 12, 2026	18.72	19.14	19.14	19.33	18.65	7.77M
January 09, 2026	18.43	18.65	18.65	18.78	18.21	6.61M
January 08, 2026	18.4	18.43	18.43	18.7	18.2	5.62M
January 07, 2026	18.32	18.42	18.42	18.85	18.02	6.64M
January 06, 2026	18.7	18.33	18.33	19.32	18.25	9.45M
January 05, 2026	17.99	18.8	18.8	18.8	17.93	9.22M
December 31, 2025	18.49	17.79	17.79	18.78	17.53	11.01M
December 30, 2025	17.73	18.23	18.23	18.74	17.6	7.9M
December 29, 2025	17.98	17.73	17.73	18.17	17.49	7.76M
December 26, 2025	18.3	18.07	18.07	18.32	17.9	3.88M
December 25, 2025	18.43	18.39	18.39	18.6	18.13	4.37M
December 24, 2025	18.29	18.36	18.36	18.62	18.29	2.92M
December 23, 2025	18.24	18.29	18.29	18.56	18.12	4.24M
December 22, 2025	18.82	18.42	18.42	18.82	18.35	4.72M
December 19, 2025	18.59	18.8	18.8	18.94	18.51	4.82M
December 18, 2025	18.19	18.59	18.59	19.24	18.09	6.97M
December 17, 2025	17.96	18.37	18.37	18.38	17.68	5.11M
December 16, 2025	18.73	18	18	18.81	17.9	5.48M
December 15, 2025	19.15	18.73	18.73	19.15	18.39	4.89M
December 12, 2025	19.66	19.27	19.27	19.8	19.22	5.35M
December 11, 2025	20.61	19.66	19.66	20.77	19.65	6.76M
December 10, 2025	21.14	20.61	20.61	21.22	20.48	6.25M
December 09, 2025	21.02	21.25	21.25	21.46	20.84	7.04M
December 08, 2025	21	21	21	21.66	20.47	8.05M
December 05, 2025	20.63	20.91	20.91	21.04	20.05	6.87M
December 04, 2025	19.2	20.47	20.47	21.03	19.2	6.24M
December 03, 2025	21.23	20.92	20.92	21.4	20.7	8.53M
December 02, 2025	20.94	21.24	21.24	21.6	20.93	12.5M
December 01, 2025	19.76	20.82	20.82	21.61	19.6	12.15M
November 28, 2025	19.2	19.76	19.76	19.78	19.15	6.16M
November 27, 2025	19.38	19.2	19.2	20.21	19.17	5.15M
November 26, 2025	19.39	19.2	19.2	19.5	19.17	3.95M
November 25, 2025	19.2	19.4	19.4	19.6	19.2	4.94M
November 24, 2025	19.12	19.11	19.11	19.59	18.52	7.81M
November 21, 2025	20.3	19.07	19.07	20.58	18.82	11.71M
November 20, 2025	21.06	20.69	20.69	21.35	20.2	5.63M

YingTong Telecommunication Co.,Ltd. (002861.SZ) SHZ