Zhejiang Yayi Metal Technology Co.,Ltd - 301113.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.61	21.56	21.56	22.04	21.44	1.11M
October 16, 2025	22.05	21.65	21.65	22.08	21.57	1.12M
October 15, 2025	21.88	21.93	21.93	22.36	21.61	1.29M
October 14, 2025	22.23	21.9	21.9	22.32	21.54	1.39M
October 13, 2025	21.03	22.21	22.21	22.41	20.32	2.44M
October 10, 2025	21.31	21.93	21.93	22.6	21.09	2.2M
October 09, 2025	22.07	21.31	21.31	22.24	21.3	1.41M
September 30, 2025	22.37	22.1	22.1	22.46	21.8	1.08M
September 29, 2025	22	22.34	22.34	22.45	21.33	1.16M
September 26, 2025	21.72	21.95	21.95	22.06	21.3	981,370
September 25, 2025	21.76	21.72	21.72	22.2	21.4	1.28M
September 24, 2025	20.97	21.83	21.83	21.91	20.94	1.45M
September 23, 2025	21.72	21.14	21.14	21.76	20.14	2.15M
September 22, 2025	22.03	21.72	21.72	22.21	21.46	972,950
September 19, 2025	22.6	22.02	22.02	22.6	21.81	1.19M
September 18, 2025	22.96	22.5	22.5	23.05	21.98	1.35M
September 17, 2025	23.1	22.9	22.9	23.23	22.76	1.4M
September 16, 2025	22.44	23.1	23.1	23.3	22.31	2.24M
September 15, 2025	22.15	22.51	22.51	22.61	22.08	1.2M
September 12, 2025	22.76	22.22	22.22	22.8	22.05	1.04M
September 11, 2025	22.44	22.67	22.67	22.67	21.99	1.16M
September 10, 2025	22.15	22.44	22.44	22.47	22.01	894,221
September 09, 2025	22.25	22.2	22.2	22.32	21.81	1.02M
September 08, 2025	21.81	22.18	22.18	22.23	21.68	1.16M
September 05, 2025	21.7	21.79	21.79	21.97	21.13	1.14M
September 04, 2025	21	21.65	21.65	21.99	21	1.42M
September 03, 2025	21.73	21.01	21.01	21.96	21	1.1M
September 02, 2025	21.88	21.74	21.74	22	21.13	1.22M
September 01, 2025	21.25	21.95	21.95	22.17	21.23	1.42M
August 29, 2025	21.55	21.36	21.36	21.77	21.12	1.1M
August 28, 2025	21.69	21.53	21.53	22.3	20.52	2.13M
August 27, 2025	22.98	21.58	21.58	23.32	21.4	2.28M
August 26, 2025	22.63	22.93	22.93	23.19	22.02	1.19M
August 25, 2025	22.86	22.69	22.69	23.13	22.65	1.34M
August 22, 2025	23.23	22.82	22.82	23.49	22.71	1.34M
August 21, 2025	23.18	23.3	23.3	23.55	23.12	1.45M
August 20, 2025	22.97	23.2	23.2	23.2	22.71	1.34M
August 19, 2025	22.89	23.12	23.12	23.29	22.1	2.05M
August 18, 2025	23.37	22.55	22.55	23.37	22.51	2.02M
August 15, 2025	22.56	22.26	22.26	22.72	22.16	1.19M
August 14, 2025	23.12	22.43	22.43	23.12	22.33	1.02M
August 13, 2025	23.09	22.89	22.89	23.19	22.6	990,480
August 12, 2025	23.29	23.07	23.07	23.29	22.77	976,110
August 11, 2025	23.05	23.21	23.21	23.28	22.88	1.26M
August 08, 2025	22.61	23.05	23.05	23.08	22.26	1.34M
August 07, 2025	22.81	22.61	22.61	22.85	22.53	922,920
August 06, 2025	22.69	22.81	22.81	22.84	22.48	1.07M
August 05, 2025	22.49	22.65	22.65	22.88	22.35	1.36M
August 04, 2025	22.23	22.35	22.35	22.41	21.75	1.14M
August 01, 2025	21.78	22.11	22.11	22.2	21.39	1.26M
July 31, 2025	22.08	21.67	21.67	22.26	21.5	1.1M
July 30, 2025	22.1	22.07	22.07	22.31	21.78	1.05M
July 29, 2025	22.15	22.13	22.13	22.77	22.02	1.74M
July 28, 2025	22.36	22.27	22.27	22.53	22.08	1.57M
July 25, 2025	22.49	22.51	22.51	22.78	21.95	3.07M
July 24, 2025	21.93	22.33	22.33	22.66	21.66	2.7M
July 23, 2025	21.63	21.65	21.65	21.99	21.33	1.13M
July 22, 2025	21.82	21.53	21.53	21.91	21.4	913,740
July 21, 2025	21.56	21.82	21.82	22.01	21.48	919,929
July 18, 2025	21.4	21.54	21.54	21.62	21.25	871,990

Zhejiang Yayi Metal Technology Co.,Ltd (301113.SZ) SHZ