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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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