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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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