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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.82	18.52	18.52	18.85	18.45	5.1M
August 06, 2025	18.64	18.82	18.82	18.89	18.6	4.35M
August 05, 2025	18.5	18.67	18.67	18.73	18.48	4.71M
August 04, 2025	18.25	18.48	18.48	18.48	18.2	4.03M
August 01, 2025	18.16	18.32	18.32	18.33	18.12	3.54M
July 31, 2025	18.28	18.16	18.16	18.41	18.11	4.35M
July 30, 2025	18.45	18.28	18.28	18.54	18.19	4.95M
July 29, 2025	18.61	18.48	18.48	18.64	18.35	5.1M
July 28, 2025	18.76	18.7	18.7	18.94	18.61	5.14M
July 25, 2025	19.17	18.75	18.75	19.17	18.72	6.71M
July 24, 2025	18.75	19.18	19.18	19.43	18.75	9.62M
July 23, 2025	19.5	18.93	18.93	19.78	18.89	14.84M
July 22, 2025	19.6	18.95	18.95	19.64	18.82	15.99M
July 21, 2025	18.3	19.01	19.01	19.38	18.07	16.65M
July 18, 2025	17.98	17.84	17.84	18.02	17.74	2.89M
July 17, 2025	17.72	17.91	17.91	17.92	17.63	4.05M
July 16, 2025	17.58	17.72	17.72	17.8	17.57	4.22M
July 15, 2025	17.63	17.57	17.57	17.83	17.42	4.64M
July 14, 2025	17.69	17.64	17.64	17.88	17.59	4.98M
July 11, 2025	17.43	17.58	17.58	17.66	17.38	4.15M
July 10, 2025	17.35	17.42	17.42	17.48	17.27	2.21M
July 09, 2025	17.56	17.38	17.38	17.65	17.33	3.05M
July 08, 2025	17.2	17.47	17.47	17.48	17.15	3.21M
July 07, 2025	17.23	17.19	17.19	17.28	17.1	1.74M
July 04, 2025	17.31	17.22	17.22	17.46	17.1	3.59M
July 03, 2025	17.5	17.37	17.37	17.54	17.31	2.43M
July 02, 2025	17.54	17.5	17.5	17.64	17.43	2.67M
July 01, 2025	17.49	17.54	17.54	17.55	17.38	2.62M
June 30, 2025	17.4	17.49	17.49	17.55	17.36	2.94M
June 27, 2025	17.3	17.35	17.35	17.44	17.24	2.41M
June 26, 2025	17.38	17.25	17.25	17.44	17.22	2.89M
June 25, 2025	17.37	17.41	17.41	17.46	17.21	4.05M
June 24, 2025	17.04	17.32	17.32	17.38	17	3.8M
June 23, 2025	16.8	16.97	16.97	17.04	16.71	1.82M
June 20, 2025	17.07	16.85	16.85	17.15	16.85	2.72M
June 19, 2025	17.12	17.04	17.04	17.28	16.98	3.04M
June 18, 2025	17.19	17.12	17.12	17.38	17.06	1.92M
June 17, 2025	17.15	17.19	17.19	17.24	17.11	1.68M
June 16, 2025	17.08	17.18	17.18	17.29	17.06	1.62M

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