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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.8	36.12	36.12	36.87	36.11	9.06M
February 12, 2026	37.03	37.03	37.03	37.12	36.4	7.75M
February 11, 2026	36.8	36.9	36.9	37.59	36.71	9.35M
February 10, 2026	36.88	36.76	36.76	36.9	36.4	7.38M
February 09, 2026	36.9	36.77	36.77	36.97	36.5	9.1M
February 06, 2026	36.58	36.43	36.43	36.95	36.1	7.92M
February 05, 2026	37.3	36.77	36.77	37.54	36.67	8.89M
February 04, 2026	38.17	37.59	37.59	38.3	37.1	13.12M
February 03, 2026	37.3	38.53	38.53	39.46	37.3	21.25M
February 02, 2026	38.45	37.07	37.07	38.67	36.87	14.27M
January 30, 2026	38.17	38.37	38.37	38.81	37.41	14.85M
January 29, 2026	38.02	38.55	38.55	39.34	37.55	21.38M
January 28, 2026	38	38.28	38.28	38.68	37.7	19.14M
January 27, 2026	36.58	37.91	37.91	38.5	36.18	26.35M
January 26, 2026	36.83	35.98	35.98	36.94	35.81	11.22M
January 23, 2026	36.3	36.83	36.83	37.07	36.19	11.08M
January 22, 2026	36.46	36.03	36.03	36.58	35.93	8.58M
January 21, 2026	36.58	36.45	36.45	36.86	36.28	8.7M
January 20, 2026	37.18	36.67	36.67	37.55	36.6	8.9M
January 19, 2026	37	37.18	37.18	37.76	36.99	9.88M
January 16, 2026	37.25	36.97	36.97	37.45	36.7	9.69M
January 15, 2026	37.21	36.68	36.68	37.4	36.41	10.18M
January 14, 2026	37.16	37.4	37.4	38	36.94	11.78M
January 13, 2026	37.42	37.18	37.18	37.86	36.9	11.37M
January 12, 2026	36.68	37.41	37.41	37.57	36.64	13.24M
January 09, 2026	35.94	36.58	36.58	36.88	35.93	8.97M
January 08, 2026	35.99	35.93	35.93	36.34	35.72	5.13M
January 07, 2026	36.5	36.06	36.06	36.55	35.93	6.93M
January 06, 2026	36.39	36.56	36.56	36.66	35.89	11.21M
January 05, 2026	35.83	36.05	36.05	36.14	35.45	8.75M
December 31, 2025	36.28	35.65	35.65	36.43	35.63	6.24M
December 30, 2025	36.41	36.1	36.1	36.65	36.08	5.25M
December 29, 2025	36.5	36.64	36.64	36.87	36.24	6.36M
December 26, 2025	36.85	36.68	36.68	36.99	36.5	4.53M
December 25, 2025	36.74	36.85	36.85	37.05	36.6	5.25M
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

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