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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.46	20.59	20.59	21.46	20.53	5.12M
February 12, 2026	21.25	21	21	21.35	20.25	7.72M
February 11, 2026	20.6	21.35	21.35	21.95	20.5	10.53M
February 10, 2026	20.71	20.5	20.5	20.75	20.16	5.11M
February 09, 2026	20.6	20.77	20.77	21	20.28	8.18M
February 06, 2026	20.37	20.53	20.53	20.87	20.03	6.08M
February 05, 2026	20.59	20.49	20.49	20.73	19.99	7.4M
February 04, 2026	20.4	20.59	20.59	20.86	19.93	15.18M
February 03, 2026	18.23	19.93	19.93	19.93	18.2	7.1M
February 02, 2026	18.8	18.12	18.12	18.88	18.1	6.04M
January 30, 2026	18.86	18.68	18.68	18.86	18.35	5.8M
January 29, 2026	18.99	18.69	18.69	19.46	18.33	8.76M
January 28, 2026	19.28	18.77	18.77	19.55	18.64	9.59M
January 27, 2026	18.36	19.21	19.21	19.31	18.3	18.17M
January 26, 2026	21.44	19.44	19.44	21.44	19.44	11.32M
January 23, 2026	20.74	21.6	21.6	21.6	20.09	14.25M
January 22, 2026	17.96	19.64	19.64	19.64	17.81	11.33M
January 21, 2026	17.8	17.85	17.85	17.96	17.33	4.73M
January 20, 2026	17.66	17.66	17.66	17.83	17.35	4.44M
January 19, 2026	17.41	17.66	17.66	18.07	17.19	6.11M
January 16, 2026	17.38	17.41	17.41	17.65	16.85	5.14M
January 15, 2026	17.4	17.27	17.27	17.4	17	4.25M
January 14, 2026	17.47	17.4	17.4	17.94	17.1	7.81M
January 13, 2026	18.16	17.48	17.48	18.2	17.33	7.86M
January 12, 2026	16.87	17.79	17.79	18.09	16.76	10.21M
January 09, 2026	16.84	16.84	16.84	17.02	16.6	6.28M
January 08, 2026	16.66	16.84	16.84	17.15	16.6	6.52M
January 07, 2026	16.63	16.75	16.75	17.11	16.5	7.88M
January 06, 2026	17	16.64	16.64	17.13	16.59	9.06M
January 05, 2026	17.54	16.99	17	17.58	16.51	13.59M
December 31, 2025	17.82	17.84	17.84	18.12	17.04	14.19M
December 30, 2025	17.56	18.18	18.18	19.08	16.91	20.49M
December 29, 2025	16.08	17.35	17.35	17.86	16.05	19.01M
December 26, 2025	15.96	16.25	16.25	16.39	15.75	16.53M
December 25, 2025	14.47	15.96	15.96	15.96	14.47	11.28M
December 24, 2025	14.42	14.51	14.51	14.51	14.27	1.88M
December 23, 2025	14.37	14.36	14.36	14.42	14.22	1.86M
December 22, 2025	14.69	14.38	14.38	14.7	14.38	2.8M
December 19, 2025	14.23	14.56	14.56	14.64	14.18	3.92M
December 18, 2025	14.01	14.15	14.15	14.36	13.96	2.81M
December 17, 2025	14.01	14.14	14.14	14.2	13.62	5.62M
December 16, 2025	14.94	14.14	14.14	14.94	14.1	6.44M
December 15, 2025	15.03	14.92	14.92	15.11	14.8	5.84M
December 12, 2025	15.47	15.11	15.11	15.5	15.05	6.9M
December 11, 2025	16.4	15.55	15.55	16.42	15.4	14.42M
December 10, 2025	14.53	15.95	15.95	15.95	14.45	11.1M
December 09, 2025	14.24	14.5	14.5	14.93	14.24	4.71M
December 08, 2025	14.58	14.27	14.27	14.63	14.24	2.93M
December 05, 2025	14.3	14.44	14.44	14.47	14.16	1.73M
December 04, 2025	14.42	14.33	14.33	14.49	14.11	2.69M
December 03, 2025	14.56	14.4	14.4	14.59	14.33	1.82M
December 02, 2025	14.67	14.55	14.55	14.67	14.42	1.13M
December 01, 2025	14.68	14.62	14.62	14.8	14.58	2.16M
November 28, 2025	14.52	14.67	14.67	14.68	14.31	1.82M
November 27, 2025	14.49	14.44	14.44	14.59	14.25	1.85M
November 26, 2025	14.76	14.4	14.4	14.76	14.35	2.02M
November 25, 2025	14.4	14.49	14.49	14.75	14.4	2.51M
November 24, 2025	14.48	14.41	14.41	14.64	14.36	2.71M
November 21, 2025	15.1	14.4	14.4	15.24	14.33	3.98M
November 20, 2025	15.42	15.25	15.25	15.59	15.18	2.72M

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