Zhejiang Yonggui Electric Equipment Co., Ltd. - 300351.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.56	16.79	16.79	16.94	16.56	5.07M
December 03, 2025	17.03	16.76	16.76	17.03	16.67	6.36M
December 02, 2025	17.19	17.05	17.05	17.51	16.92	6.84M
December 01, 2025	16.86	17.17	17.17	17.25	16.85	8.15M
November 28, 2025	16.56	16.95	16.95	17.19	16.53	9.69M
November 27, 2025	16.64	16.53	16.53	16.85	16.48	5.85M
November 26, 2025	16.8	16.61	16.61	16.89	16.55	7.03M
November 25, 2025	16.7	16.79	16.79	17.02	16.6	8.03M
November 24, 2025	16.58	16.6	16.6	16.7	16.3	7.25M
November 21, 2025	16.94	16.38	16.38	17.08	16.35	13.02M
November 20, 2025	17.55	17.18	17.18	17.59	17.1	9.21M
November 19, 2025	17.69	17.47	17.47	17.97	17.37	9.79M
November 18, 2025	18.06	17.77	17.77	18.08	17.69	11.78M
November 17, 2025	17.93	18.25	18.25	18.31	17.82	15.37M
November 14, 2025	18.79	18.23	18.23	18.8	18.23	26.97M
November 13, 2025	18.75	19.18	19.18	19.76	18.47	40.22M
November 12, 2025	21.72	19	19	21.72	18.83	56.07M
November 11, 2025	18.38	18.1	18.1	18.49	18.03	10.08M
November 10, 2025	18.41	18.38	18.38	18.73	17.94	19.06M
November 07, 2025	17.72	18.18	18.18	18.33	17.68	13.32M
November 06, 2025	17.88	17.87	17.87	18.06	17.7	11.81M
November 05, 2025	17.16	17.84	17.84	17.85	17.16	12.84M
November 04, 2025	16.78	17.37	17.37	17.77	16.78	12.11M
November 03, 2025	16.93	17.46	17.46	17.54	16.85	10.92M
October 31, 2025	16.78	16.99	16.99	17.24	16.76	8.15M
October 30, 2025	17.38	16.78	16.78	17.52	16.78	16.22M
October 29, 2025	17.42	17.61	17.61	17.7	17.41	7.21M
October 28, 2025	17.51	17.56	17.56	17.75	17.33	7.59M
October 27, 2025	17.74	17.68	17.68	17.85	17.53	12.05M
October 24, 2025	17.11	17.65	17.65	17.88	17.05	16.17M
October 23, 2025	16.82	17.11	17.11	17.13	16.45	11.43M
October 22, 2025	17.21	16.93	16.93	17.21	16.82	9.99M
October 21, 2025	17.23	17.24	17.24	17.4	17.1	11.98M
October 20, 2025	17.55	17.3	17.3	17.66	17.11	12.68M
October 17, 2025	18.61	17.3	17.3	18.79	17.3	25.34M
October 16, 2025	19.82	18.72	18.72	19.92	18.59	46.35M
October 15, 2025	18.43	18.92	18.92	18.99	18.16	18.46M
October 14, 2025	18.69	18.46	18.46	19.21	18.31	19.61M
October 13, 2025	18	18.5	18.5	18.7	17.51	16.4M
October 10, 2025	18.59	18.7	18.7	18.94	18.23	16.28M
October 09, 2025	18.75	18.63	18.63	18.88	18.45	16.07M
September 30, 2025	18.7	18.6	18.6	18.91	18.55	17.35M
September 29, 2025	17.82	18.85	18.85	19.1	17.82	29.92M
September 26, 2025	18.15	17.79	17.79	18.22	17.77	9.69M
September 25, 2025	18.37	18.26	18.26	18.93	18.21	13.05M
September 24, 2025	18.18	18.34	18.34	18.39	17.98	11.17M
September 23, 2025	18.4	18.3	18.3	18.68	17.87	16M
September 22, 2025	17.88	18.11	18.11	18.26	17.71	9.43M
September 19, 2025	18.19	17.9	17.9	18.3	17.7	13.25M
September 18, 2025	18.38	18.26	18.26	18.99	18.09	25.67M
September 17, 2025	17.92	18.38	18.38	18.42	17.76	18.98M
September 16, 2025	17.55	17.9	17.9	17.95	17.31	12.48M
September 15, 2025	17.41	17.41	17.41	17.69	17.37	7.64M
September 12, 2025	17.72	17.56	17.56	17.78	17.48	11.61M
September 11, 2025	17.1	17.65	17.65	17.69	17	14.92M
September 10, 2025	17.21	17.16	17.16	17.41	17.08	6.91M
September 09, 2025	17.52	17.25	17.25	17.74	17.18	9.53M
September 08, 2025	17.53	17.49	17.49	17.59	17.31	10.12M
September 05, 2025	16.95	17.5	17.5	17.5	16.88	10.8M
September 04, 2025	17.2	16.9	16.9	17.41	16.68	10.73M

Zhejiang Yonggui Electric Equipment Co., Ltd. (300351.SZ) SHZ