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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	34.17	33.69	33.69	35.35	33.5	4.47M
November 18, 2025	34.6	34.17	34.17	35.45	33.9	2.44M
November 17, 2025	35.21	34.86	34.86	35.21	33.41	5.41M
November 14, 2025	35.21	34.74	34.74	35.64	34.66	6.24M
November 13, 2025	33.5	34.3	34.3	35.29	33.47	5.74M
November 12, 2025	33.99	33.76	33.76	34.26	32.92	3.98M
November 11, 2025	35.51	34.1	34.1	35.51	34.03	5.75M
November 10, 2025	34.11	35.5	35.5	36.8	34.11	7.97M
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

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