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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	78	76.31	76.31	80.18	76.14	7.6M
February 12, 2026	80.83	80.22	80.22	81.89	77.4	10.72M
February 11, 2026	80.37	80.66	80.66	82.39	78.17	9.65M
February 10, 2026	82.75	81.18	81.18	84.74	80.9	11.26M
February 09, 2026	87.02	84.24	84.24	88.95	80.02	20.08M
February 06, 2026	75.08	84.36	84.36	84.36	72.99	24.27M
February 05, 2026	81.16	76.69	76.69	83.5	76.69	11.13M
February 04, 2026	84.22	85.21	85.21	87.22	81.68	18.33M
February 03, 2026	75.78	81.11	81.11	81.11	74.17	4.29M
February 02, 2026	76.35	73.74	73.74	78.8	72.68	11.53M
January 30, 2026	75.35	75.56	75.56	76.99	71.72	12.61M
January 29, 2026	78.25	76.34	76.34	81.2	76	15.88M
January 28, 2026	82.59	77.35	77.35	82.59	73.59	21.11M
January 27, 2026	68.31	77	77	77	68.31	22.04M
January 26, 2026	72.94	70	70	72.94	69.81	32.58M
January 23, 2026	66.31	66.31	66.31	66.31	66.31	2.66M
January 22, 2026	55.41	60.28	60.28	60.28	54.88	10.01M
January 21, 2026	57.01	54.8	54.8	59.43	54.6	13.22M
January 20, 2026	61.51	58	58	63.21	56.65	14.61M
January 19, 2026	60.35	61.82	61.82	64.38	59.7	16.58M
January 16, 2026	55.02	59.62	59.62	59.62	55	13.44M
January 15, 2026	54.42	54.2	54.2	57.46	53.54	10.47M
January 14, 2026	55.15	54.82	54.82	55.99	53.5	12.28M
January 13, 2026	53.02	55.2	55.2	57.2	51.36	18.75M
January 12, 2026	53.8	56.8	56.8	57.49	53.24	18.8M
January 09, 2026	55.86	52.7	52.7	57.2	51.9	24.4M
January 08, 2026	49.74	54.82	54.82	54.9	49.04	21.81M
January 07, 2026	46.37	49.96	49.96	50.6	45.3	20.57M
January 06, 2026	44.23	46	46	47.64	42.88	22.73M
January 05, 2026	39.01	43.56	43.56	43.56	37.62	18.34M
December 31, 2025	39.23	39.6	39.6	40	37.7	14.72M
December 30, 2025	36	37.38	37.38	37.8	35.99	6.73M
December 29, 2025	36.5	36.26	36.26	37	35.49	5.57M
December 26, 2025	35.87	36.59	36.59	37.07	35.5	6.31M
December 25, 2025	35.61	35.89	35.89	36.18	34.69	4.34M
December 24, 2025	34.83	35.56	35.56	37.28	34.33	6.69M
December 23, 2025	35.9	34.92	34.92	36.09	34.21	6.27M
December 22, 2025	35.55	35.55	35.55	35.96	35.08	4.14M
December 19, 2025	35.74	35.38	35.38	36.39	34.93	4.27M
December 18, 2025	36.88	35.97	35.97	36.88	35.57	4.95M
December 17, 2025	35.51	36.88	36.88	37.79	35.51	7.65M
December 16, 2025	37.34	35.8	35.8	37.41	35.41	4.3M
December 15, 2025	37.2	37.06	37.06	37.69	35.73	8.19M
December 12, 2025	37.38	37.47	37.47	38.5	35.52	10.42M
December 11, 2025	38.35	37.37	37.37	38.79	37.16	7.84M
December 10, 2025	38.1	38.13	38.13	38.8	37.35	11.75M
December 09, 2025	36.14	37.35	37.35	37.85	36.14	18.47M
December 08, 2025	33.17	36.14	36.14	36.14	33.11	14.31M
December 05, 2025	31.76	32.85	32.85	32.96	31.76	2.99M
December 04, 2025	31.76	32.3	32.3	32.42	31.38	2.94M
December 03, 2025	32.59	31.68	31.68	32.59	31.6	2.46M
December 02, 2025	32.91	32.6	32.6	32.97	32.16	2.85M
December 01, 2025	33.65	32.91	32.91	33.87	32.7	4.96M
November 28, 2025	32.25	33.45	33.45	33.49	32.01	4.75M
November 27, 2025	32.22	32.25	32.25	33.24	31.7	4.52M
November 26, 2025	31.64	32.19	32.19	32.41	31.38	3.53M
November 25, 2025	31.75	31.65	31.65	32.45	30.9	3.32M
November 24, 2025	31.3	31.62	31.62	32.18	30.52	3.46M
November 21, 2025	33.02	31	31	33.02	31	4.2M
November 20, 2025	33.69	33.1	33.1	34.09	32.81	3.02M

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