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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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