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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.57	52.6	52.6	52.6	50	12.04M
November 06, 2025	46.66	47.82	47.82	48.09	46.13	10.27M
November 05, 2025	44.36	46.05	46.05	46.6	44.36	6.68M
November 04, 2025	46.64	45.26	45.26	46.8	44.93	5.97M
November 03, 2025	47.1	46.64	46.64	47.18	45.26	7.07M
October 31, 2025	48.24	46.89	46.89	48.34	46.7	8.7M
October 30, 2025	47.83	48.36	48.36	49.51	46.6	18.54M
October 29, 2025	46.6	48.03	48.03	48.2	46.6	7.85M
October 28, 2025	46.34	46.6	46.6	47.36	46.09	5.84M
October 27, 2025	44.93	46.92	46.92	48.2	44.93	14.25M
October 24, 2025	43.28	44.27	44.27	44.27	43.08	5M
October 23, 2025	43.2	42.94	42.94	43.2	42.14	3.39M
October 22, 2025	43.83	43.28	43.28	43.9	42.12	5.3M
October 21, 2025	42.4	43.32	43.32	43.45	42.22	4.83M
October 20, 2025	42.61	42.5	42.5	43.38	42.25	4.52M
October 17, 2025	44.48	42.12	42.12	44.7	41.92	7.27M
October 16, 2025	45.65	44.5	44.5	46.19	44.3	4.61M
October 15, 2025	44.9	45.5	45.5	45.7	44.2	5.59M
October 14, 2025	47.76	44.84	44.84	47.89	44.59	8.58M
October 13, 2025	46.01	47.31	47.31	47.93	44.93	8.18M
October 10, 2025	48.5	47.8	47.8	48.87	47.44	8.36M
October 09, 2025	48.34	48.71	48.71	49.58	47.85	9.6M
September 30, 2025	48.05	48.21	48.21	49.01	47.85	10.38M
September 29, 2025	47	47.71	47.71	48.47	46.42	10.19M
September 26, 2025	50.01	47.02	47.02	50.42	46.97	16.56M
September 25, 2025	49.77	49.4	49.4	50	48.48	15.85M
September 24, 2025	49.43	49.43	49.43	50.02	48.4	11.61M
September 23, 2025	51.4	49.75	49.75	51.68	48.56	16.64M
September 22, 2025	51.3	51.63	51.63	51.65	49.55	24.5M
September 19, 2025	49.33	51.64	51.64	53.35	49.27	39.64M
September 18, 2025	45.99	48.5	48.5	50.77	45.9	31.76M
September 17, 2025	45.77	46.15	46.15	46.86	45.25	8.17M
September 16, 2025	44.81	45.72	45.72	46.14	44.73	8.65M
September 15, 2025	45.18	45.01	45.01	45.88	44.57	6.69M
September 12, 2025	45.22	45.44	45.44	46.57	44.78	10.03M
September 11, 2025	43.3	45.13	45.13	45.71	42.6	11.2M
September 10, 2025	43	43.25	43.25	43.46	42.48	5.81M
September 09, 2025	44.1	42.63	42.63	44.11	42.53	6.35M
September 08, 2025	45	44.4	44.4	45.15	43.7	6.99M
September 05, 2025	42.41	44.42	44.42	44.58	42.2	10.1M
September 04, 2025	44.28	42.33	42.33	45.35	41.41	10.81M
September 03, 2025	44.23	43.97	43.97	44.99	43.58	8.17M
September 02, 2025	45.85	44.23	44.23	46.8	43.82	11.34M
September 01, 2025	46.71	46.08	46.08	46.98	45.34	11.73M
August 29, 2025	46.01	46.73	46.73	46.96	44.92	16.35M
August 28, 2025	43.68	45.25	45.25	45.3	43.23	12.58M
August 27, 2025	44.47	43.79	43.79	45.6	43.79	13.19M
August 26, 2025	46.69	44.97	44.97	47.33	44.89	15.21M
August 25, 2025	45.5	44.94	44.94	45.84	44.21	14.41M
August 22, 2025	45.01	45.05	45.05	46.23	44.72	14.9M
August 21, 2025	45.78	44.57	44.57	45.95	44.22	12.13M
August 20, 2025	45	46.08	46.08	46.26	44.1	19.31M
August 19, 2025	43.83	45.28	45.28	47.17	42.55	32.93M
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

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