Yealink Network Technology Co., Ltd. - 300628.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35.76	34.92	34.92	36.34	34.89	8.04M
October 16, 2025	35.5	35.88	35.88	36.2	35.44	9.57M
October 15, 2025	35	35.16	35.16	35.19	34.64	5.76M
October 14, 2025	35.86	34.92	34.92	36.09	34.72	11.08M
October 13, 2025	35.8	35.77	35.77	36.19	35.15	11.06M
October 10, 2025	37.68	37	37	38.39	36.9	9.18M
October 09, 2025	37.21	37.39	37.39	37.66	36.88	10.41M
September 30, 2025	37.64	37	37	37.72	37	8.63M
September 29, 2025	37.51	37.49	37.49	37.62	36.95	7.14M
September 26, 2025	38.75	37.96	37.96	39.07	37.92	8.06M
September 25, 2025	38.14	38.74	38.74	39.24	38.08	13.76M
September 24, 2025	37.06	38.14	38.14	38.28	37	14.21M
September 23, 2025	38.29	36.99	36.99	38.38	36.4	15.3M
September 22, 2025	39.47	38.13	38.13	39.68	37.9	19.14M
September 19, 2025	39.17	39.58	39.58	39.99	39	15.16M
September 18, 2025	40.5	39.19	39.19	40.7	38.78	21.44M
September 17, 2025	38.11	41.16	41.16	41.28	37.96	27.33M
September 16, 2025	37.94	37.93	37.93	38.26	37.48	7.09M
September 15, 2025	38.24	37.85	37.85	38.55	37.75	8.63M
September 12, 2025	38.65	38.05	38.05	38.7	37.89	9.02M
September 11, 2025	38.29	38.67	38.67	38.94	37.57	12.45M
September 10, 2025	37.52	38.29	38.29	39.64	37.52	17.42M
September 09, 2025	38	37.49	37.49	38.1	37.28	8.15M
September 08, 2025	37.07	38.1	38.1	38.59	36.93	16.19M
September 05, 2025	35.99	36.92	36.92	36.97	35.41	12M
September 04, 2025	36.88	35.7	35.7	37.21	35.2	12.66M
September 03, 2025	37.55	36.62	36.62	37.67	36.43	9.79M
September 02, 2025	38.04	37.54	37.54	39	36.88	15.84M
September 01, 2025	38.06	38.04	38.04	38.36	37.45	12.33M
August 29, 2025	37.7	37.79	37.79	38.1	37.13	12.29M
August 28, 2025	37.49	37.69	37.69	37.96	36.6	15.19M
August 27, 2025	38.41	37.51	37.51	39.13	37.33	20.93M
August 26, 2025	36.63	38.53	38.53	38.88	36.51	22.44M
August 25, 2025	36.27	36.61	36.61	37.3	36.18	16.54M
August 22, 2025	35.45	36.05	36.05	36.13	35.41	11.15M
August 21, 2025	35.76	35.45	35.45	36.15	35.36	11.24M
August 20, 2025	35.1	35.56	35.56	35.58	34.75	8.98M
August 19, 2025	35.25	35.1	35.1	35.6	34.89	9.38M
August 18, 2025	34.64	35.15	35.15	35.5	34.52	13.42M
August 15, 2025	34.1	34.61	34.61	34.63	33.88	7.96M
August 14, 2025	34.67	34.05	34.05	34.82	33.96	8.62M
August 13, 2025	34.28	34.62	34.62	34.79	34.08	10.44M
August 12, 2025	34.12	34.25	34.25	34.44	33.97	7.97M
August 11, 2025	33.62	34.19	34.19	34.51	33.57	7.16M
August 08, 2025	33.86	33.59	33.59	33.9	33.5	5.47M
August 07, 2025	34.11	33.92	33.92	34.38	33.88	4.9M
August 06, 2025	33.95	34.05	34.05	34.12	33.83	4.66M
August 05, 2025	33.7	34.02	34.02	34.05	33.59	6.45M
August 04, 2025	33.38	33.67	33.67	33.67	33.3	4.9M
August 01, 2025	33.53	33.58	33.58	33.84	33.21	8.43M
July 31, 2025	34.5	33.55	33.55	34.61	33.5	14.48M
July 30, 2025	34.98	34.44	34.44	35	34.18	9.35M
July 29, 2025	34.09	35.06	35.06	35.21	34.05	14.94M
July 28, 2025	34.66	34.18	34.18	34.78	34.04	11.39M
July 25, 2025	34.39	34.64	34.64	34.94	34.34	9.77M
July 24, 2025	34.32	34.4	34.4	34.42	34.03	8.83M
July 23, 2025	34.04	34.19	34.19	34.56	33.95	9.87M
July 22, 2025	33.89	34.07	34.07	34.23	33.84	10.25M
July 21, 2025	33.97	33.9	33.9	34.01	33.77	7.98M
July 18, 2025	33.97	34	34	34.21	33.88	5.55M

Yealink Network Technology Co., Ltd. (300628.SZ) SHZ