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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.55	16.55	16.55	16.62	16.48	736,100
February 12, 2026	16.78	16.58	16.58	16.78	16.56	791,140
February 11, 2026	16.75	16.71	16.71	16.76	16.54	898,905
February 10, 2026	16.49	16.71	16.71	16.8	16.42	2.3M
February 09, 2026	16.54	16.45	16.45	16.54	16.37	783,145
February 06, 2026	16.4	16.44	16.44	16.47	16.3	710,705
February 05, 2026	16.32	16.4	16.4	16.58	16.26	1.47M
February 04, 2026	16.12	16.31	16.31	16.34	16.04	1.66M
February 03, 2026	16.08	16.11	16.11	16.15	15.88	1.65M
February 02, 2026	16.16	16.08	16.08	16.33	16.05	1.61M
January 30, 2026	16.17	16.14	16.14	16.27	16.05	1.39M
January 29, 2026	16.13	16.09	16.09	16.28	16.07	1.03M
January 28, 2026	16.3	16.2	16.2	16.36	16.1	1.16M
January 27, 2026	16.42	16.29	16.29	16.42	16.1	1.53M
January 26, 2026	16.66	16.42	16.42	16.68	16.4	2.55M
January 23, 2026	16.65	16.62	16.62	16.73	16.51	3.26M
January 22, 2026	16.72	16.59	16.59	16.79	16.51	1.56M
January 21, 2026	16.73	16.69	16.69	16.79	16.61	1.13M
January 20, 2026	16.71	16.73	16.73	16.89	16.6	1.66M
January 19, 2026	17.01	16.7	16.7	17.01	16.65	2.17M
January 16, 2026	16.69	16.89	16.89	16.96	16.55	2.24M
January 15, 2026	16.45	16.61	16.61	16.62	16.31	845,840
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

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