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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	21.44	21.39	21.39	21.55	21.25	621,330
July 16, 2025	21.35	21.36	21.36	21.56	21.02	903,193
July 15, 2025	21.5	21.33	21.33	21.67	20.86	1.18M
July 14, 2025	21.19	21.59	21.59	21.66	21.07	1.07M
July 11, 2025	21.4	21.12	21.12	21.52	20.73	1.16M
July 10, 2025	21.99	21.47	21.47	22.16	21.21	1.12M
July 09, 2025	21.53	21.61	21.61	21.69	21.33	962,890
July 08, 2025	21.28	21.43	21.43	21.95	21.12	1.31M
July 07, 2025	20.58	21.14	21.14	21.15	20.54	1.11M
July 04, 2025	20.97	20.67	20.67	21.13	20.52	867,470
July 03, 2025	20.92	20.97	20.97	21.2	20.74	1.41M
July 02, 2025	20.98	20.91	20.91	20.98	20.64	878,070
July 01, 2025	20.99	20.93	20.93	21.08	20.4	918,680
June 30, 2025	20.6	20.91	20.91	20.92	20.41	799,580
June 27, 2025	20.44	20.61	20.61	20.61	20.28	793,689
June 26, 2025	20.58	20.35	20.35	20.6	20.25	678,630
June 25, 2025	20.65	20.51	20.51	20.66	20.24	1.19M
June 24, 2025	20.03	20.4	20.4	20.5	19.71	1.48M
June 23, 2025	19.09	19.71	19.71	19.87	18.94	1.2M
June 20, 2025	19.46	19.21	19.21	19.79	19.05	880,710
June 19, 2025	19.74	19.48	19.48	19.95	19.3	1.17M
June 18, 2025	20.19	19.83	19.83	20.19	19.75	743,640
June 17, 2025	20.24	20.23	20.23	20.55	20.05	764,820
June 16, 2025	20.06	20.24	20.24	20.5	19.95	1.05M
June 13, 2025	20.48	20.05	20.05	20.54	19.81	1.21M
June 12, 2025	20.49	20.57	20.57	20.78	20.25	932,700
June 11, 2025	20.36	20.51	20.51	20.64	20.36	665,390
June 10, 2025	20.9	20.45	20.45	20.98	20.2	1.13M
June 09, 2025	20.75	20.93	20.93	21.04	20.5	1.25M
June 06, 2025	20.58	20.75	20.75	20.83	20.22	1.26M
June 05, 2025	20.84	20.58	20.58	20.91	20.37	1.29M
June 04, 2025	15.74	15.99	15.99	16	15.72	2.15M
June 03, 2025	15.78	15.74	15.74	15.78	15.42	2.24M
May 30, 2025	20.71	20.35	20.35	20.71	20.01	1.9M
May 29, 2025	19.83	20.48	20.48	20.48	19.76	1.39M
May 28, 2025	19.89	19.84	19.84	20.09	19.61	789,640
May 27, 2025	19.97	19.88	19.88	20.12	19.55	1.04M
May 26, 2025	20.01	19.94	19.94	20.23	19.65	861,630

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