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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	36.27	36.85	36.85	36.95	36.14	7.06M
December 23, 2025	36.31	36.25	36.25	36.96	36.21	8.12M
December 22, 2025	36.49	36.36	36.36	36.65	36.2	6.32M
December 19, 2025	36.13	36.52	36.52	36.68	36.13	7.28M
December 18, 2025	35.91	36.1	36.1	36.48	35.84	7.27M
December 17, 2025	35.66	36.13	36.13	36.3	35.57	8.26M
December 16, 2025	35.55	35.9	35.9	36.18	35.47	9.35M
December 15, 2025	35.9	35.55	35.55	36.46	35.48	12.19M
December 12, 2025	34.9	35.95	35.95	36.19	34.85	16.14M
December 11, 2025	34.83	34.84	34.84	35.44	34.75	9.1M
December 10, 2025	34.71	34.92	34.92	35.26	34.55	11.53M
December 09, 2025	34.6	34.4	34.4	34.9	34.31	5.25M
December 08, 2025	34.3	34.59	34.59	34.68	34.22	6.72M
December 05, 2025	33.74	34.3	34.3	34.45	33.6	5.26M
December 04, 2025	33.79	33.77	33.77	34.05	33.4	4.17M
December 03, 2025	34.17	34	34	34.23	33.87	3.07M
December 02, 2025	34.4	34.18	34.18	34.4	33.88	4.05M
December 01, 2025	33.77	34.37	34.37	34.4	33.77	7.01M
November 28, 2025	33.79	33.76	33.76	33.92	33.52	5.3M
November 27, 2025	33.65	33.76	33.76	34.09	33.6	5.11M
November 26, 2025	33.88	33.69	33.69	34.1	33.66	4.64M
November 25, 2025	33.99	33.94	33.94	34.29	33.68	5.12M
November 24, 2025	33.35	33.81	33.81	34.2	33.22	6.81M
November 21, 2025	33.74	33.22	33.22	33.96	33.1	6.14M
November 20, 2025	34.09	33.76	33.76	34.11	33.62	3.97M
November 19, 2025	34.34	33.84	33.84	34.36	33.83	4.31M
November 18, 2025	34.18	34.18	34.18	34.32	34.01	4.88M
November 17, 2025	35.28	34.18	34.18	35.28	34.09	10.79M
November 14, 2025	35.92	35.29	35.29	35.92	35.29	4.51M
November 13, 2025	35.92	35.5	35.5	35.92	35.24	7.3M
November 12, 2025	35.8	35.88	35.88	36.1	35.57	4.93M
November 11, 2025	36.21	35.78	35.78	36.54	35.73	5.79M
November 10, 2025	35.84	36.15	36.15	36.21	35.62	5.14M
November 07, 2025	35.92	35.88	35.88	36.09	35.6	4.69M
November 06, 2025	35.7	36	36	36.13	35.61	5.09M
November 05, 2025	35.5	35.61	35.61	35.8	35.33	3.99M
November 04, 2025	36.15	35.55	35.55	36.24	35.37	5.83M
November 03, 2025	35.98	36.25	36.25	36.45	35.83	6.12M
October 31, 2025	36.01	36	36	36.22	35.71	6.38M
October 30, 2025	36.47	35.93	35.93	36.55	35.79	8.97M
October 29, 2025	36.03	36.4	36.4	36.44	36.03	6.66M
October 28, 2025	36	36	36	36.55	35.9	7.93M
October 27, 2025	35.68	35.89	35.89	36.98	35.56	12.15M
October 24, 2025	35.19	35.38	35.38	35.53	34.96	6.55M
October 23, 2025	34.9	35.04	35.04	35.12	34.26	5.62M
October 22, 2025	34.83	35.01	35.01	35.32	34.69	4.43M
October 21, 2025	35.18	35.07	35.07	35.38	35.02	7.17M
October 20, 2025	35.25	35.05	35.05	35.48	34.95	5.55M
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

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