Yindu Kitchen Equipment Co., Ltd - 603277.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.7	16.45	16.45	16.7	16.42	1.84M
January 13, 2026	16.6	16.62	16.62	16.76	16.48	1.62M
January 12, 2026	16.84	16.56	16.56	16.84	16.43	3.03M
January 09, 2026	16.71	16.76	16.76	16.81	16.5	2.45M
January 08, 2026	16.66	16.76	16.76	16.83	16.64	844,990
January 07, 2026	16.75	16.71	16.71	16.89	16.68	1.45M
January 06, 2026	16.81	16.86	16.86	16.89	16.66	2.41M
January 05, 2026	16.83	16.77	16.77	16.9	16.64	1.8M
December 31, 2025	17.01	16.83	16.83	17.06	16.83	992,580
December 30, 2025	17.08	17.04	17.04	17.08	16.81	1.99M
December 29, 2025	17.49	17.15	17.15	17.49	16.91	3.6M
December 26, 2025	17.56	17.49	17.49	17.59	17.33	1.19M
December 25, 2025	17.36	17.57	17.57	17.62	17.23	1.62M
December 24, 2025	17.42	17.35	17.35	17.44	17.27	666,495
December 23, 2025	17.3	17.34	17.34	17.4	17.22	704,765
December 22, 2025	17.65	17.3	17.3	17.68	17.22	1.42M
December 19, 2025	17.55	17.6	17.6	17.68	17.43	937,685
December 18, 2025	17.4	17.59	17.59	17.68	17.3	2.41M
December 17, 2025	17.16	17.4	17.4	17.69	16.84	3.12M
December 16, 2025	17.26	17.1	17.1	17.26	16.85	1.17M
December 15, 2025	17.2	17.26	17.26	17.39	17.2	652,510
December 12, 2025	17.42	17.31	17.31	17.42	17.24	1.3M
December 11, 2025	17.42	17.34	17.34	17.53	17.31	1.41M
December 10, 2025	17.47	17.34	17.34	17.57	17.24	962,338
December 09, 2025	17.32	17.29	17.29	17.37	17.16	837,206
December 08, 2025	17.39	17.3	17.3	17.39	17.13	1.37M
December 05, 2025	17.18	17.32	17.32	17.38	17.01	1.19M
December 04, 2025	17.31	17.15	17.15	17.31	17.11	592,396
December 03, 2025	16.93	17.31	17.31	17.36	16.9	1.79M
December 02, 2025	16.83	17.05	17.05	17.13	16.78	1.76M
December 01, 2025	16.72	16.83	16.83	17	16.72	894,225
November 28, 2025	16.75	16.72	16.72	16.84	16.49	732,976
November 27, 2025	16.68	16.69	16.69	16.89	16.65	810,890
November 26, 2025	16.72	16.67	16.67	16.95	16.61	1M
November 25, 2025	16.45	16.73	16.73	16.77	16.32	1.08M
November 24, 2025	16.28	16.34	16.34	16.52	16.23	1.27M
November 21, 2025	16.88	16.27	16.27	16.95	16.21	2.7M
November 20, 2025	17.2	17	17	17.28	16.75	2.37M
November 19, 2025	17.45	17.21	17.21	17.55	17.21	1.21M
November 18, 2025	17.62	17.57	17.57	17.62	17.35	1.24M
November 17, 2025	17.69	17.68	17.68	17.74	17.38	951,485
November 14, 2025	17.58	17.7	17.7	17.82	17.5	1.04M
November 13, 2025	17.74	17.7	17.7	17.74	17.5	1.35M
November 12, 2025	17.44	17.73	17.73	17.78	17.33	1.94M
November 11, 2025	17.45	17.42	17.42	17.48	17.3	1.35M
November 10, 2025	17.75	17.43	17.43	17.75	17.3	2.31M
November 07, 2025	17.94	17.75	17.75	17.95	17.7	1.12M
November 06, 2025	17.98	17.97	17.97	18.04	17.77	1.53M
November 05, 2025	17.9	17.97	17.97	18.07	17.76	964,705
November 04, 2025	18.02	17.93	17.93	18.12	17.81	1.16M
November 03, 2025	18.17	18.06	18.06	18.21	17.93	1.62M
October 31, 2025	18.01	18.2	18.2	18.28	17.86	2.23M
October 30, 2025	17.99	18.02	18.02	18.16	17.8	2.31M
October 29, 2025	18.79	18.16	18.16	18.79	17.7	6.76M
October 28, 2025	18.64	18.89	18.89	18.89	18.29	3.27M
October 27, 2025	18.4	18.64	18.64	18.68	18.23	2.84M
October 24, 2025	18.06	18.22	18.22	18.26	17.97	1.74M
October 23, 2025	17.73	18.07	18.07	18.11	17.53	1.5M
October 22, 2025	17.85	17.86	17.86	18.13	17.8	1.28M
October 21, 2025	17.75	18.03	18.03	18.18	17.75	1.68M

Yindu Kitchen Equipment Co., Ltd (603277.SS) SHH