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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	30.92	31.58	31.58	31.95	30.6	12.84M
August 06, 2025	28.48	31.1	31.1	31.46	27.95	21.61M
August 05, 2025	27.39	28.87	28.87	29.66	27.39	14.3M
August 04, 2025	26.69	27.34	27.34	27.67	26.38	7.66M
August 01, 2025	26.95	26.76	26.76	27.19	26.45	3.14M
July 31, 2025	27.58	26.95	26.95	27.71	26.83	5.57M
July 30, 2025	27.73	27.1	27.1	27.95	26.79	5.33M
July 29, 2025	28.52	27.86	27.86	29.09	27.48	6.72M
July 28, 2025	28	28.52	28.52	28.57	27.9	8.67M
July 25, 2025	26.08	28.2	28.2	28.37	25.95	11.55M
July 24, 2025	26.07	26.1	26.1	26.49	25.88	3.32M
July 23, 2025	26.27	26.08	26.08	26.58	25.94	3.63M
July 22, 2025	26.46	26.36	26.36	26.68	26.32	2.81M
July 21, 2025	26.99	26.52	26.52	27.02	26.35	4.04M
July 18, 2025	26.98	27	27	27.35	26.85	2.13M
July 17, 2025	27.31	26.99	26.99	27.46	26.85	3.16M
July 16, 2025	27.34	27.3	27.3	27.8	27.1	3.1M
July 15, 2025	27.12	27.34	27.34	28.18	27.03	5.78M
July 14, 2025	26.6	27.12	27.12	27.2	26	5.47M
July 11, 2025	26.23	26.94	26.94	27.16	26.08	5.18M
July 10, 2025	26.77	26.23	26.23	26.81	26.12	3.62M
July 09, 2025	26	26.72	26.72	26.82	26	5.58M
July 08, 2025	25.96	25.96	25.96	26.35	25.82	3.32M
July 07, 2025	25.19	25.95	25.95	26.04	24.86	4.99M

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