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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.5	17.15	17.15	17.6	17.05	9.47M
September 02, 2025	18	17.5	17.5	18	17.15	14.26M
September 01, 2025	18.14	17.92	17.92	18.29	17.87	10.11M
August 29, 2025	18.35	18.14	18.14	18.44	18.02	13.47M
August 28, 2025	18.02	18.41	18.41	18.41	17.6	17.38M
August 27, 2025	18.52	18.14	18.14	18.94	18.14	17.43M
August 26, 2025	18.7	18.62	18.62	18.94	18.5	15.45M
August 25, 2025	19.1	18.82	18.82	19.1	18.58	20.4M
August 22, 2025	19.06	19.01	19.01	19.3	18.8	21.68M
August 21, 2025	19.75	19.17	19.17	19.95	19.02	20.2M
August 20, 2025	19.2	19.54	19.54	19.64	18.96	20.7M
August 19, 2025	19.95	19.35	19.35	20.09	19.2	32.99M
August 18, 2025	19.46	20.15	20.15	20.5	19.26	44.16M
August 15, 2025	18.86	19.19	19.19	19.37	18.69	39.98M
August 14, 2025	19.54	18.52	18.52	19.89	18.49	51.05M
August 13, 2025	18.71	20.1	20.1	20.9	18.21	72.34M
August 12, 2025	17.28	17.61	17.61	17.84	17.2	24.28M
August 11, 2025	17.23	17.38	17.38	17.46	16.91	24.7M
August 08, 2025	16.45	17.12	17.12	17.22	16.4	27.35M
August 07, 2025	16.66	16.49	16.49	16.75	16.45	8.19M
August 06, 2025	16.36	16.66	16.66	16.97	16.33	12.67M
August 05, 2025	16.28	16.44	16.44	16.47	16.22	6.93M
August 04, 2025	15.86	16.24	16.24	16.26	15.82	5.66M
August 01, 2025	16.07	15.98	15.98	16.17	15.93	7.19M
July 31, 2025	16.02	16.16	16.16	16.66	15.97	13.83M
July 30, 2025	16.32	16.02	16.02	16.32	15.89	7.33M
July 29, 2025	16.3	16.34	16.34	16.34	16.08	7.29M
July 28, 2025	16.33	16.32	16.32	16.43	16.28	5.6M
July 25, 2025	16.43	16.37	16.37	16.45	16.26	5.64M
July 24, 2025	16.24	16.41	16.41	16.42	16.24	5.86M
July 23, 2025	16.55	16.23	16.23	16.6	16.22	7.91M
July 22, 2025	16.6	16.52	16.52	16.61	16.38	7.32M
July 21, 2025	16.42	16.61	16.61	16.69	16.39	9.89M
July 18, 2025	16.44	16.39	16.39	16.52	16.31	5.25M

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