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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	18	17.83	17.83	18.05	17.73	1.25M
October 17, 2025	18.66	18.03	18.03	18.66	17.94	2.46M
October 16, 2025	18.78	18.66	18.66	19.04	18.6	1.97M
October 15, 2025	18.47	18.83	18.83	18.88	18.21	4.09M
October 14, 2025	18.59	18.51	18.51	18.71	18.16	2.8M
October 13, 2025	17.2	18.4	18.4	18.53	17.19	4.73M
October 10, 2025	18.18	18.83	18.83	18.88	18.18	5.07M
October 09, 2025	18.31	18.18	18.18	18.54	18.05	4.06M
September 30, 2025	18.97	18.31	18.31	18.97	18.25	3.72M
September 29, 2025	19.09	18.7	18.7	19.12	18.52	4.1M
September 26, 2025	18.99	19.1	19.1	19.37	18.81	3.38M
September 25, 2025	19.33	19.1	19.1	19.55	19.03	5.35M
September 24, 2025	19.22	19.42	19.42	19.55	18.88	5M
September 23, 2025	19.49	19.43	19.43	19.7	19.11	6.6M
September 22, 2025	18.25	19.32	19.32	20.11	18.25	13.07M
September 19, 2025	18.08	18.41	18.41	18.55	18.08	2.7M
September 18, 2025	18.62	18.23	18.23	18.8	18.01	4.26M
September 17, 2025	18.2	18.6	18.6	18.97	18.12	6.67M
September 16, 2025	17.83	18.27	18.27	18.31	17.71	3.79M
September 15, 2025	18.1	17.83	17.83	18.1	17.78	3.88M
September 12, 2025	18.43	18.13	18.13	18.45	17.96	5.01M
September 11, 2025	18.57	18.45	18.45	18.69	18.01	5.46M
September 10, 2025	18.3	18.69	18.69	19.5	18.29	8.59M
September 09, 2025	18.53	18.48	18.48	18.83	18.3	5.82M
September 08, 2025	17.78	18.5	18.5	19.08	17.74	8.76M
September 05, 2025	17.27	17.67	17.67	18.07	17.12	7.06M
September 04, 2025	17.3	17.21	17.21	17.33	16.98	2.62M

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