Wenzhou Yihua Connector Co., Ltd. - 002897.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.23	58.28	58.28	60.2	57.89	15.02M
February 12, 2026	55.95	58.48	58.48	58.86	55.84	15.93M
February 11, 2026	57.37	55.8	55.8	57.61	55.67	8.78M
February 10, 2026	57	57.4	57.4	58.5	57	11.32M
February 09, 2026	55.29	57.8	57.8	59.48	54.43	20.94M
February 06, 2026	52.15	54.07	54.07	55.67	51.89	10.83M
February 05, 2026	53.99	52.9	52.9	54.4	52.09	7.93M
February 04, 2026	54.43	54.86	54.86	54.88	53.32	7.74M
February 03, 2026	51	54.96	54.96	55.15	51	12.72M
February 02, 2026	52.19	51.06	51.06	53.33	51.05	6.6M
January 30, 2026	51	52.5	52.5	52.93	49.71	11M
January 29, 2026	53.01	51.02	51.02	53.65	50.73	13.13M
January 28, 2026	56.11	53.56	53.56	56.99	53.1	17.94M
January 27, 2026	53.8	55.64	55.64	55.73	52.01	13.41M
January 26, 2026	55.8	53.85	53.85	55.98	53.16	10.74M
January 23, 2026	53.7	55.08	55.08	55.23	53.25	10.3M
January 22, 2026	54.81	53.82	53.82	55.66	53.3	8.23M
January 21, 2026	50.99	53.69	53.69	53.99	50.6	11M
January 20, 2026	53.28	51.36	51.36	53.64	50.84	9.68M
January 19, 2026	54.4	53.51	53.51	55	53.09	9.77M
January 16, 2026	53.88	54.67	54.67	55.14	53.08	11.29M
January 15, 2026	52.94	53.16	53.16	54.17	52.6	7.99M
January 14, 2026	51.81	53.14	53.14	54.2	51.36	14.8M
January 13, 2026	54.01	51.9	51.9	54.01	51.8	10.22M
January 12, 2026	53.47	54.2	54.2	54.31	52.5	13.76M
January 09, 2026	52.92	53.98	53.98	54.87	52.39	11.03M
January 08, 2026	53.29	53.44	53.44	55.2	52.58	10.83M
January 07, 2026	53.25	53.48	53.48	53.87	52.01	10.74M
January 06, 2026	52.72	53.25	53.25	53.95	51.9	15.39M
January 05, 2026	54.76	52.52	52.52	55	52.01	16.85M
December 31, 2025	53.11	54.07	54.07	56.25	52.99	16.97M
December 30, 2025	51.48	52.69	52.69	53.84	51.08	15.65M
December 29, 2025	50.49	51.77	51.77	54.01	49.41	21.29M
December 26, 2025	49.09	49.19	49.19	49.93	48.48	6.93M
December 25, 2025	49.51	49.13	49.13	49.8	48.7	6.78M
December 24, 2025	48.49	49.71	49.71	49.99	48.29	10.53M
December 23, 2025	47.9	48.7	48.7	49.3	47.35	12.75M
December 22, 2025	46.19	47.78	47.78	48.3	46.16	8.53M
December 19, 2025	46.7	45.8	45.8	46.85	45.77	4.59M
December 18, 2025	46.55	46.25	46.25	47.13	46.25	4.2M
December 17, 2025	44.9	47.1	47.1	47.31	44.7	6.11M
December 16, 2025	46	45	45	46.3	44.58	4.31M
December 15, 2025	46.5	46.1	46.1	46.85	45.96	4.16M
December 12, 2025	46.77	47.1	47.1	47.47	46.17	5.38M
December 11, 2025	47.91	46.86	46.86	47.91	46.85	4.14M
December 10, 2025	47.59	47.94	47.94	48.13	46.69	4.74M
December 09, 2025	47.07	47.65	47.65	48.13	47.07	5.5M
December 08, 2025	46.24	47.65	47.65	47.75	46.05	7.34M
December 05, 2025	44.88	46.24	46.24	46.25	44.44	5.49M
December 04, 2025	45.02	44.8	44.8	45.24	44.2	3.25M
December 03, 2025	45.69	45.02	45.02	45.98	44.72	4.53M
December 02, 2025	46.16	45.5	45.5	46.54	45.4	5.15M
December 01, 2025	46.03	46.29	46.29	46.6	45.6	4.79M
November 28, 2025	45.5	46.01	46.01	46.49	45.31	4.54M
November 27, 2025	45.45	45.55	45.55	46.88	45.45	5.36M
November 26, 2025	45.84	45.48	45.48	46.65	45.25	5.6M
November 25, 2025	44.77	46.03	46.03	47.12	44.77	9.68M
November 24, 2025	44.89	44.3	44.3	45.28	43.38	6.66M
November 21, 2025	46.1	44.5	44.5	46.77	44.36	7.75M
November 20, 2025	47.8	46.7	46.7	48.39	46.5	6.39M

Wenzhou Yihua Connector Co., Ltd. (002897.SZ) SHZ