Hunan Yujing Machinery Co.,Ltd - 002943.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.52	33.94	33.94	34.35	33.03	3.09M
November 06, 2025	33.07	33.55	33.55	33.79	32.92	3.34M
November 05, 2025	33.24	33	33	34.3	32.84	3.57M
November 04, 2025	35.4	33.65	33.65	35.51	33.33	6.43M
November 03, 2025	34.48	35.28	35.28	35.3	34.06	6.19M
October 31, 2025	33	34.12	34.12	34.69	32.99	5.89M
October 30, 2025	33.27	33.13	33.13	34.13	32.5	5.95M
October 29, 2025	34.08	33.27	33.27	34.24	33.1	5.47M
October 28, 2025	33.98	34.08	34.08	34.74	33.46	8.9M
October 27, 2025	35	33.98	33.98	35.46	33.43	6.42M
October 24, 2025	33.78	34.7	34.7	34.99	33.75	3.73M
October 23, 2025	34.22	33.84	33.84	34.6	33.12	4.13M
October 22, 2025	34.6	34.5	34.5	35.17	34.3	2.48M
October 21, 2025	35	34.63	34.63	35.2	34.25	3.39M
October 20, 2025	34.76	34.33	34.33	36.66	34.06	5.92M
October 17, 2025	35.88	34.63	34.63	36.19	34.5	3.36M
October 16, 2025	36.01	36.12	36.12	37	35.72	3.59M
October 15, 2025	36.5	36.15	36.15	36.8	35.45	4.24M
October 14, 2025	36.68	36.09	36.09	37.18	35.98	5.08M
October 13, 2025	35.03	36.21	36.21	36.38	34.15	4.91M
October 10, 2025	36.52	36.1	36.1	37.98	35.59	6.79M
October 09, 2025	36	36.52	36.52	37.25	35.35	4.93M
September 30, 2025	36.52	36.15	36.15	37.68	35.63	5.03M
September 29, 2025	36.95	36.53	36.53	37.63	36.21	3.16M
September 26, 2025	37.54	36.95	36.95	37.92	36.65	4.9M
September 25, 2025	36.71	37.91	37.91	38.5	36.66	6.89M
September 24, 2025	36.34	37.46	37.46	38.88	36.1	9.6M
September 23, 2025	37.2	36.47	36.47	37.68	35.93	3.35M
September 22, 2025	37.29	37.21	37.21	37.5	35.7	5.05M
September 19, 2025	37.29	36.84	36.84	38.23	36.51	4.46M
September 18, 2025	36.35	37.29	37.29	37.98	36.12	6.4M
September 17, 2025	36.74	36.7	36.7	37.25	36.15	3.38M
September 16, 2025	37.16	36.75	36.75	37.16	35.9	4.11M
September 15, 2025	37	37.11	37.11	37.98	36.78	5.79M
September 12, 2025	37.01	36.64	36.64	37.8	36.6	4.45M
September 11, 2025	36.79	36.8	36.8	37.28	36.11	5.63M
September 10, 2025	37.27	36.78	36.78	38.68	36.26	6.76M
September 09, 2025	39.02	37.09	37.09	39.02	36.7	5.31M
September 08, 2025	39.01	39.1	39.1	39.68	37.81	6.45M
September 05, 2025	36.4	38.71	38.71	38.8	35.86	7.3M
September 04, 2025	37.12	36.4	36.4	37.39	35.68	5.8M
September 03, 2025	37.75	37.24	37.24	37.93	36.9	3.81M
September 02, 2025	38.34	37.64	37.64	38.37	37.04	6.31M
September 01, 2025	37.1	38.2	38.2	38.36	36.8	7.48M
August 29, 2025	37.59	37.1	37.1	38.3	36.88	6.5M
August 28, 2025	35.61	37.58	37.58	37.8	35.02	9.94M
August 27, 2025	36.38	35.61	35.61	36.93	35.6	8.38M
August 26, 2025	33.85	36.38	36.38	36.88	33.67	12.47M
August 25, 2025	34.38	33.8	33.8	34.66	33.3	7.15M
August 22, 2025	34.65	34.21	34.21	35.03	34.11	5.81M
August 21, 2025	35	34.5	34.5	36.16	34.4	5.35M
August 20, 2025	34.89	35.08	35.08	35.82	34.71	6.92M
August 19, 2025	34.18	34.8	34.8	35.18	33.5	7.33M
August 18, 2025	34.3	34.22	34.22	35.34	33.67	10.44M
August 15, 2025	32.25	34.35	34.35	35.11	32.17	10.9M
August 14, 2025	33.46	32.3	32.3	33.59	32	7.28M
August 13, 2025	33.66	33.46	33.46	33.95	33.14	8M
August 12, 2025	32.35	33.43	33.43	33.8	31.92	13.21M
August 11, 2025	31.9	32.65	32.65	33	31.02	14.08M
August 08, 2025	31.39	31.91	31.91	32.28	31.19	8.96M

Hunan Yujing Machinery Co.,Ltd (002943.SZ) SHZ