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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.28	18.38	18.38	18.79	18.18	13.33M
February 12, 2026	17.69	18.42	18.42	18.79	17.62	18.39M
February 11, 2026	17.75	17.59	17.59	17.81	17.58	4.03M
February 10, 2026	17.7	17.72	17.72	17.9	17.6	5.12M
February 09, 2026	17.65	17.7	17.7	17.71	17.52	5.38M
February 06, 2026	17.3	17.35	17.35	17.56	17.25	4.75M
February 05, 2026	17.65	17.31	17.31	17.71	17.31	6.18M
February 04, 2026	17.58	17.79	17.79	17.87	17.51	6.6M
February 03, 2026	17.41	17.64	17.64	17.68	17.36	6.31M
February 02, 2026	17.3	17.24	17.24	17.66	17.24	7.76M
January 30, 2026	17.86	17.76	17.76	18.02	17.37	10.23M
January 29, 2026	18.37	17.95	17.95	18.54	17.82	13.77M
January 28, 2026	18.92	18.45	18.45	18.95	18.41	11.34M
January 27, 2026	18.74	19.02	19.02	19.08	17.97	14.89M
January 26, 2026	19.38	18.74	18.74	19.45	18.6	15.68M
January 23, 2026	18.8	19.33	19.33	19.35	18.75	23.8M
January 22, 2026	18.6	18.75	18.75	18.83	18.45	10.81M
January 21, 2026	18.24	18.59	18.59	18.63	18.06	10.37M
January 20, 2026	18.74	18.39	18.39	18.87	18.24	11.16M
January 19, 2026	18.5	18.81	18.81	18.85	18.47	13.69M
January 16, 2026	18.43	18.47	18.47	18.65	18.34	10.24M
January 15, 2026	18.26	18.34	18.34	18.46	18.15	10.75M
January 14, 2026	18.7	18.48	18.48	18.88	18.14	20.81M
January 13, 2026	19	18.7	18.7	19.06	18.55	19.89M
January 12, 2026	18.71	19.09	19.09	19.09	18.71	22.43M
January 09, 2026	18.32	18.62	18.62	18.76	18.26	19.7M
January 08, 2026	17.98	18.27	18.27	18.35	17.92	12.95M
January 07, 2026	18.38	18.09	18.09	18.41	18.07	13.81M
January 06, 2026	18.1	18.38	18.38	18.41	18.1	18.65M
January 05, 2026	18.16	18.15	18.15	18.26	18.06	12.22M
December 31, 2025	18.24	18.03	18.03	18.27	17.9	11.11M
December 30, 2025	18.31	18.19	18.19	18.45	18.11	11.84M
December 29, 2025	18.38	18.36	18.36	18.69	18.29	14.65M
December 26, 2025	18.63	18.51	18.51	18.84	18.36	22.51M
December 25, 2025	18.64	18.89	18.89	18.99	18.15	37M
December 24, 2025	18.4	18.63	18.63	19.99	18.4	52.97M
December 23, 2025	17.07	17.36	17.36	17.5	16.96	10.92M
December 22, 2025	17.06	17.05	17.05	17.19	17	4.59M
December 19, 2025	16.76	16.98	16.98	17.09	16.65	5.27M
December 18, 2025	16.66	16.78	16.78	16.98	16.55	5.39M
December 17, 2025	16.4	16.77	16.77	16.83	16.29	7.65M
December 16, 2025	16.82	16.57	16.57	16.9	16.49	7.3M
December 15, 2025	17.11	16.92	16.92	17.28	16.89	7.32M
December 12, 2025	17.13	17.3	17.3	17.47	17.12	8.41M
December 11, 2025	17.3	17.16	17.16	17.53	17.15	7.45M
December 10, 2025	17.24	17.35	17.35	17.47	17.1	6.95M
December 09, 2025	17.18	17.31	17.31	17.6	17.15	9.44M
December 08, 2025	17.08	17.26	17.26	17.36	17.08	7.84M
December 05, 2025	16.71	17.07	17.07	17.08	16.56	7.11M
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

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