Yantai Eddie Precision Machinery Co., Ltd. - 603638.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.08	19.28	19.28	19.39	19.01	6.63M
November 06, 2025	19.1	19.12	19.12	19.35	19.02	5.48M
November 05, 2025	18.69	19.1	19.1	19.18	18.64	5.69M
November 04, 2025	18.91	18.89	18.89	19.25	18.75	7.32M
November 03, 2025	18.84	18.85	18.85	18.97	18.47	7.97M
October 31, 2025	17.99	18.71	18.71	19.07	17.72	12.69M
October 30, 2025	17.65	17.67	17.67	17.83	17.56	2.76M
October 29, 2025	17.65	17.69	17.69	17.73	17.51	2.05M
October 28, 2025	17.66	17.67	17.67	17.76	17.5	2.48M
October 27, 2025	17.53	17.69	17.69	17.88	17.53	3.43M
October 24, 2025	17.35	17.5	17.5	17.54	17.33	2.58M
October 23, 2025	17.46	17.34	17.34	17.46	17.13	3.12M
October 22, 2025	17.43	17.5	17.5	17.66	17.27	2.51M
October 21, 2025	17.48	17.45	17.45	17.69	17.42	3.33M
October 20, 2025	17.38	17.41	17.41	17.47	17.27	2.61M
October 17, 2025	17.92	17.27	17.27	17.96	17.23	5.74M
October 16, 2025	18.16	17.92	17.92	18.21	17.91	3.63M
October 15, 2025	18.06	18.25	18.25	18.26	17.84	4.43M
October 14, 2025	18.29	18.05	18.05	18.59	17.96	6.32M
October 13, 2025	18.31	18.23	18.23	18.42	17.92	8.05M
October 10, 2025	18.81	18.86	18.86	19.16	18.76	5.2M
October 09, 2025	18.5	18.81	18.81	18.92	18.38	4.74M
September 30, 2025	18.59	18.45	18.45	18.61	18.37	3.33M
September 29, 2025	18.37	18.61	18.61	18.69	18.12	4.49M
September 26, 2025	18.9	18.47	18.47	18.9	18.47	5.53M
September 25, 2025	18.99	18.95	18.95	19.5	18.92	8.24M
September 24, 2025	18.35	18.92	18.92	18.94	18.21	5.73M
September 23, 2025	18.76	18.51	18.51	18.86	18.04	5.41M
September 22, 2025	18.7	18.72	18.72	18.98	18.58	4.46M
September 19, 2025	18.46	18.73	18.73	18.87	18.36	5.39M
September 18, 2025	18.92	18.49	18.49	19.1	18.35	7.65M
September 17, 2025	18.41	18.91	18.91	19.12	18.31	7.92M
September 16, 2025	18.05	18.5	18.5	18.53	18.04	5.1M
September 15, 2025	18.26	18.03	18.03	18.32	18.01	3.16M
September 12, 2025	18.33	18.2	18.2	18.37	18.17	3.41M
September 11, 2025	18.02	18.34	18.34	18.36	17.81	4.42M
September 10, 2025	18.21	18.03	18.03	18.37	17.96	4.04M
September 09, 2025	18.38	18.28	18.28	18.42	18.2	3.63M
September 08, 2025	18.43	18.39	18.39	18.6	18.21	5.17M
September 05, 2025	17.95	18.31	18.31	18.32	17.92	3.76M
September 04, 2025	18.12	17.92	17.92	18.38	17.72	5.35M
September 03, 2025	18.54	18.14	18.14	18.75	18.1	4.83M
September 02, 2025	18.65	18.54	18.54	18.69	18.03	7.6M
September 01, 2025	18.95	18.64	18.64	19.03	18.5	6.38M
August 29, 2025	18.62	18.95	18.95	19.06	18.45	7.37M
August 28, 2025	18.58	18.59	18.59	18.68	18.03	6.2M
August 27, 2025	18.95	18.59	18.59	19.37	18.58	7.32M
August 26, 2025	19.04	18.93	18.93	19.11	18.81	4.29M
August 25, 2025	19	19.07	19.07	19.23	18.89	6.69M
August 22, 2025	18.98	18.92	18.92	19.06	18.78	4.89M
August 21, 2025	19.12	18.97	18.97	19.47	18.81	6.04M
August 20, 2025	18.84	19.03	19.03	19.08	18.7	5.57M
August 19, 2025	18.76	18.9	18.9	18.96	18.51	6.32M
August 18, 2025	18.65	18.77	18.77	18.86	18.51	6.64M
August 15, 2025	18.19	18.54	18.54	18.54	18.14	4.66M
August 14, 2025	18.39	18.2	18.2	18.44	18.05	4.92M
August 13, 2025	18.34	18.4	18.4	18.49	18.32	3.63M
August 12, 2025	18.58	18.31	18.31	18.58	18.3	4.74M
August 11, 2025	18.48	18.58	18.58	18.7	18.43	4.01M
August 08, 2025	18.49	18.48	18.48	18.8	18.44	4.33M

Yantai Eddie Precision Machinery Co., Ltd. (603638.SS) SHH