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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	16.42	16.47	16.47	16.48	16.25	6.9M
July 16, 2025	16.4	16.4	16.4	16.52	16.28	6.77M
July 15, 2025	16.47	16.39	16.39	16.6	16.21	7.41M
July 14, 2025	16.39	16.44	16.44	16.66	16.26	9.98M
July 11, 2025	16.35	16.23	16.23	16.36	16.16	9.25M
July 10, 2025	16.45	16.36	16.36	16.7	16.33	10.8M
July 09, 2025	16.44	16.53	16.53	16.84	16.41	17.53M
July 08, 2025	16.42	16.43	16.43	16.66	16.36	17.38M
July 07, 2025	15.74	16.6	16.6	17.18	15.66	23.97M
July 04, 2025	15.9	15.76	15.76	16.12	15.64	8.2M
July 03, 2025	15.73	15.95	15.95	15.95	15.65	5.75M
July 02, 2025	15.77	15.73	15.73	15.88	15.63	5.03M
July 01, 2025	15.88	15.85	15.85	15.97	15.71	5.32M
June 30, 2025	16	15.92	15.92	16.01	15.84	7.38M
June 27, 2025	15.58	15.9	15.9	16.06	15.56	11.19M
June 26, 2025	15.68	15.59	15.59	15.79	15.55	7.46M
June 25, 2025	15.57	15.68	15.68	15.74	15.49	7.49M
June 24, 2025	15	15.61	15.61	15.81	15	10.91M
June 23, 2025	14.72	15.02	15.02	15.06	14.65	4.54M
June 20, 2025	15	14.91	14.91	15.26	14.86	6.33M
June 19, 2025	15.12	14.96	14.96	15.22	14.88	5.12M
June 18, 2025	15.22	15.19	15.19	15.28	15	5.43M
June 17, 2025	15.28	15.3	15.3	15.33	15.1	5.24M
June 16, 2025	14.87	15.22	15.22	15.34	14.8	6.57M

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