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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.8	42.88	42.88	43.2	41.49	11.51M
August 15, 2025	40.52	41.55	41.55	41.73	40.5	6.41M
August 14, 2025	41.51	40.67	40.67	41.8	40.6	6.01M
August 13, 2025	41.3	41.5	41.5	41.64	40.93	7.61M
August 12, 2025	40.55	41.3	41.3	41.5	40.31	7.83M
August 11, 2025	39.62	40.7	40.7	40.82	39.61	7.42M
August 08, 2025	40.22	39.61	39.61	40.29	39.55	5.06M
August 07, 2025	40.43	40.22	40.22	41.19	40.01	7.35M
August 06, 2025	39.71	40.31	40.31	40.37	39.55	6.13M
August 05, 2025	39.66	39.86	39.86	40.06	39.3	5.24M
August 04, 2025	39.09	39.62	39.62	40.29	38.92	6.77M
August 01, 2025	38.98	39.15	39.15	40.25	38.71	6.37M
July 31, 2025	39	38.94	38.94	40.45	38.87	8.6M
July 30, 2025	39.91	39.09	39.09	40	38.92	5.33M
July 29, 2025	40.11	40.06	40.06	40.5	39.64	7.11M
July 28, 2025	41.9	40.22	40.22	42.23	40.1	12.38M
July 25, 2025	39.06	40.24	40.24	40.58	39	10.59M
July 24, 2025	38.79	39.06	39.06	39.06	38.64	3.87M
July 23, 2025	38.61	38.83	38.83	39.06	38.4	4.14M
July 22, 2025	39	38.85	38.85	39.26	38.59	4.82M
July 21, 2025	39.1	39	39	39.19	38.73	4.86M
July 18, 2025	38.99	39.15	39.15	39.55	38.85	8.69M
July 17, 2025	38.22	38.86	38.86	39.06	38.16	7.38M
July 16, 2025	38.37	38.24	38.24	38.76	38.05	4.93M
July 15, 2025	38.09	38.39	38.39	38.9	38.03	6.03M
July 14, 2025	38.3	38.02	38.02	38.39	38.01	2.91M
July 11, 2025	38.21	38.3	38.3	38.49	37.96	4.09M
July 10, 2025	37.95	38.38	38.38	39.5	37.8	6.08M
July 09, 2025	38.4	37.91	37.91	38.53	37.83	3.22M
July 08, 2025	37.21	38.3	38.3	38.4	37.05	6.09M
July 07, 2025	37.4	37.17	37.17	37.85	37.08	3.42M
July 04, 2025	38.15	37.49	37.49	38.38	37.45	3.77M
July 03, 2025	37.75	38.16	38.16	38.56	37.7	3.56M
July 02, 2025	38.11	37.7	37.7	38.27	37.55	3.6M
July 01, 2025	38.7	38.31	38.31	38.7	37.91	3.69M
June 30, 2025	38.68	38.79	38.79	38.95	38.44	4.77M
June 27, 2025	37.95	38.53	38.53	38.98	37.67	6.8M
June 26, 2025	38.23	37.97	37.97	38.58	37.91	4.01M
June 25, 2025	37.94	38.2	38.2	38.23	37.75	3.91M
June 24, 2025	37.21	37.95	37.95	37.98	37.21	3.89M
June 23, 2025	36.08	37.21	37.21	37.42	36.08	3.6M
June 20, 2025	37.25	36.83	36.83	38.28	36.82	5.13M
June 19, 2025	37.43	37.05	37.05	37.95	36.88	3.44M
June 18, 2025	37.3	37.51	37.51	37.66	36.9	3.25M
June 17, 2025	37.3	37.46	37.46	37.56	36.91	2.89M
June 16, 2025	36.78	37.18	37.18	37.7	36.75	3.17M
June 13, 2025	37.88	36.95	36.95	38.48	36.95	5.87M
June 12, 2025	37.9	38.3	38.3	38.75	37.86	3.99M
June 11, 2025	38	38.08	38.08	38.5	37.9	2.8M
June 10, 2025	38.99	38.24	38.24	38.99	37.77	3.67M
June 09, 2025	39.15	38.99	38.99	39.3	38.68	4.05M
June 06, 2025	38.88	39.15	39.15	39.28	38.75	3.84M
June 05, 2025	37.95	39.04	39.04	39.34	37.95	6.87M
June 04, 2025	37.64	38.09	38.09	38.15	37.42	3.57M
June 03, 2025	37.26	37.27	37.27	37.64	37.2	2.15M
May 30, 2025	37.81	37.16	37.16	37.82	37.03	2.85M
May 29, 2025	37.69	37.96	37.96	38.26	37.54	2.98M
May 28, 2025	37.84	37.53	37.43	38.15	37.36	2.02M
May 27, 2025	38.53	37.8	37.7	38.53	37.55	3.77M
May 26, 2025	38.28	38.52	38.42	38.78	38.11	2.96M

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