Zhejiang Yuejian Intelligent Equipment Co.,Ltd. - 603095.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.07	15.21	15.21	15.29	14.83	3.37M
September 25, 2025	15.48	15.07	15.07	15.6	14.78	7.59M
September 24, 2025	15.09	15.75	15.45	15.86	14.93	7.82M
September 23, 2025	14.84	15.28	14.99	15.34	14.5	4.67M
September 22, 2025	14.83	14.68	14.4	14.85	14.57	1.47M
September 19, 2025	15.08	14.83	14.83	15.19	14.66	2.55M
September 18, 2025	15.3	15.03	15.03	15.59	14.9	4.3M
September 17, 2025	14.87	15.29	15.29	15.48	14.84	5.58M
September 16, 2025	14.65	14.91	14.91	14.92	14.6	3.21M
September 15, 2025	14.68	14.6	14.6	14.76	14.45	2.11M
September 12, 2025	14.8	14.68	14.68	14.92	14.66	2.18M
September 11, 2025	14.75	14.88	14.88	14.89	14.55	1.92M
September 10, 2025	14.75	14.75	14.75	14.92	14.7	1.98M
September 09, 2025	14.78	14.73	14.73	14.82	14.64	1.57M
September 08, 2025	14.88	14.83	14.83	14.88	14.7	1.85M
September 05, 2025	14.55	14.78	14.78	14.81	14.43	2.42M
September 04, 2025	14.6	14.53	14.53	14.74	14.28	2.49M
September 03, 2025	14.91	14.61	14.61	15.04	14.61	2.17M
September 02, 2025	15	14.9	14.9	15.09	14.7	2.88M
September 01, 2025	15.06	15.03	15.03	15.14	14.91	2.78M
August 29, 2025	15.1	15.04	15.04	15.16	14.98	2.38M
August 28, 2025	15.27	15.18	15.18	15.41	14.72	4.26M
August 27, 2025	15.78	15.27	15.27	15.93	15.25	4.88M
August 26, 2025	15.57	15.73	15.73	15.85	15.47	3.81M
August 25, 2025	15.68	15.57	15.57	15.71	15.5	3.82M
August 22, 2025	15.56	15.54	15.54	15.71	15.44	3.46M
August 21, 2025	15.63	15.61	15.61	15.72	15.52	3.5M
August 20, 2025	15.5	15.6	15.6	15.6	15.39	2.91M
August 19, 2025	15.5	15.5	15.5	15.63	15.3	5.2M
August 18, 2025	16	15.49	15.49	16	15.38	9.54M
August 15, 2025	15.63	15.87	15.87	15.94	15.6	2.67M
August 14, 2025	16.16	15.66	15.66	16.16	15.62	3.54M
August 13, 2025	16.05	15.97	15.97	16.15	15.88	2.56M
August 12, 2025	16.04	16.01	16.01	16.05	15.85	1.99M
August 11, 2025	15.89	16.02	16.02	16.05	15.89	2.68M
August 08, 2025	15.98	15.88	15.88	15.98	15.69	2.31M
August 07, 2025	16	15.85	15.85	16.06	15.77	2.56M
August 06, 2025	15.77	16.02	16.02	16.06	15.69	3.54M
August 05, 2025	15.51	15.67	15.67	15.71	15.47	2.32M
August 04, 2025	15.26	15.47	15.47	15.48	15.21	1.92M
August 01, 2025	15.08	15.29	15.29	15.34	15.08	2.68M
July 31, 2025	15.26	15.11	15.11	15.44	15.03	3.22M
July 30, 2025	15.69	15.3	15.3	15.69	15.2	3.46M
July 29, 2025	15.88	15.69	15.69	16.03	15.54	2.17M
July 28, 2025	15.81	15.95	15.95	16.12	15.73	2.62M
July 25, 2025	16.06	15.76	15.76	16.06	15.72	1.85M
July 24, 2025	15.6	15.68	15.68	15.78	15.59	1.86M
July 23, 2025	15.84	15.6	15.6	15.9	15.6	1.98M
July 22, 2025	15.99	15.83	15.83	16	15.71	2.07M
July 21, 2025	15.93	15.92	15.92	16.08	15.84	1.71M
July 18, 2025	15.72	15.83	15.83	15.9	15.62	2.41M
July 17, 2025	15.74	15.72	15.72	15.9	15.65	1.84M
July 16, 2025	15.5	15.69	15.69	15.8	15.48	2.36M
July 15, 2025	15.6	15.5	15.5	15.68	15.28	1.95M
July 14, 2025	15.6	15.62	15.62	15.77	15.54	2.18M
July 11, 2025	15.53	15.6	15.6	15.66	15.46	1.26M
July 10, 2025	15.47	15.54	15.54	15.61	15.41	1.57M
July 09, 2025	15.7	15.51	15.51	15.74	15.47	1.88M
July 08, 2025	15.4	15.63	15.63	15.67	15.35	2.22M
July 07, 2025	15.84	15.39	15.39	15.84	15.38	3.45M

Zhejiang Yuejian Intelligent Equipment Co.,Ltd. (603095.SS) SHH