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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.59	17.35	17.35	17.66	17.24	2.69M
September 02, 2025	17.41	17.51	17.51	17.59	16.94	4.51M
September 01, 2025	17.31	17.42	17.42	17.45	17.18	2.19M
August 29, 2025	17.45	17.4	17.4	17.68	17.26	3.08M
August 28, 2025	17.14	17.37	17.37	17.42	16.87	4.68M
August 27, 2025	17.6	17.14	17.14	17.68	17.13	3.9M
August 26, 2025	17.6	17.52	17.52	17.7	17.21	3.91M
August 25, 2025	17.55	17.7	17.7	17.83	17.53	3.72M
August 22, 2025	17.43	17.5	17.5	17.51	17.29	2.56M
August 21, 2025	17.6	17.38	17.38	17.66	17.34	3.11M
August 20, 2025	17.35	17.57	17.57	17.59	17.23	2.67M
August 19, 2025	17.26	17.34	17.34	17.5	17.15	2.64M
August 18, 2025	17.59	17.36	17.36	17.68	17.19	6.19M
August 15, 2025	17.48	17.54	17.54	17.75	17.4	3.27M
August 14, 2025	17.7	17.48	17.48	17.73	17.32	4.13M
August 13, 2025	17.29	17.7	17.7	17.87	17.15	3.84M
August 12, 2025	17.32	17.24	17.24	17.37	17.2	1.68M
August 11, 2025	17.17	17.27	17.27	17.48	17	3.14M
August 08, 2025	16.75	17.07	17.07	17.27	16.57	4.64M

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