Shenzhen - Delayed Quote CNY

Zhejiang Yongtai Technology Co.,Ltd. (002326.SZ)

11.41
+0.37
+(3.35%)
At close: May 23 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.6211.6311.3911.4111.4149,569,951
May 22, 202511.0911.2010.9711.0411.0413,113,305
May 21, 202511.2011.3411.0811.1011.1010,393,946
May 20, 202511.2211.3011.0611.2611.2612,129,246
May 19, 202511.3111.4811.1811.2511.2514,342,434
May 16, 202511.0411.2311.0411.1711.1712,146,908
May 15, 202511.1811.2510.9611.0611.0618,618,425
May 14, 202511.2811.3811.1811.2111.2118,237,387
May 13, 202511.4011.5811.2211.3511.3523,978,688
May 12, 202511.1711.3811.0711.3111.3123,416,461
May 9, 202511.1011.3511.0411.0911.0924,262,950
May 8, 202510.9811.6510.7511.2411.2450,911,841
May 7, 202510.7311.1010.6910.9010.9029,086,618
May 6, 202510.4010.6710.3210.6210.6218,192,617
Apr 30, 202510.2010.4610.1610.3710.3720,489,213
Apr 29, 20259.6610.299.6310.1610.1621,091,505
Apr 28, 20259.909.939.619.719.7110,885,035
Apr 25, 202510.0010.089.889.899.8913,016,434
Apr 24, 202510.0610.149.9010.0010.0017,996,000
Apr 23, 20259.6310.269.6310.0610.0630,786,671
Apr 22, 20259.639.689.559.619.619,214,488
Apr 21, 20259.439.619.339.609.608,961,141
Apr 18, 20259.439.519.309.449.449,522,929
Apr 17, 20259.399.569.359.459.458,694,024
Apr 16, 20259.589.709.319.439.4313,266,497
Apr 15, 20259.659.869.559.669.6616,307,112
Apr 14, 20259.649.729.569.619.6114,058,960
Apr 11, 20259.259.659.189.509.5016,782,230
Apr 10, 20259.259.449.209.299.2917,618,055
Apr 9, 20258.689.158.309.119.1124,059,137
Apr 8, 20258.929.328.728.928.9231,194,942
Apr 7, 20259.809.899.299.299.2919,362,439
Apr 3, 202510.4210.5810.2710.3210.3213,134,593
Apr 2, 202510.3610.6410.3210.5110.5115,079,843
Apr 1, 202510.3410.4510.3010.3710.3710,535,448
Mar 31, 202510.4210.4210.0810.2610.2615,556,739
Mar 28, 202510.5310.6210.3810.4210.4211,765,100
Mar 27, 202510.5910.7810.4710.6010.6015,095,124
Mar 26, 202510.6010.7010.5310.6410.6413,677,901
Mar 25, 202510.5210.7410.3310.6310.6322,236,815
Mar 24, 202510.7510.8010.2910.5310.5324,125,784
Mar 21, 202511.1611.2310.7210.7310.7330,401,754
Mar 20, 202511.2511.3011.1511.2011.2015,751,323
Mar 19, 202511.3111.3511.1511.2111.2120,563,417
Mar 18, 202511.5611.5711.3011.3511.3523,094,716
Mar 17, 202511.4711.5811.3811.4811.4823,528,449
Mar 14, 202511.5811.6611.2411.4711.4739,776,082
Mar 13, 202511.8812.0711.5511.6611.6635,704,614
Mar 12, 202511.5912.0911.5811.8311.8355,528,668
Mar 11, 202511.4511.8211.3611.6411.6460,594,353
Mar 10, 202511.8711.9811.3611.5411.5477,553,905
Mar 7, 202512.9613.0112.0612.0612.06106,606,137
Mar 6, 202512.6813.8012.5013.4013.40133,755,309
Mar 5, 202511.5112.6911.3812.6912.69109,764,029
Mar 4, 202511.0711.8810.7511.5411.54123,262,812
Mar 3, 202510.1810.9910.1110.9910.9951,087,144
Feb 28, 202510.0910.209.909.999.9926,057,137
Feb 27, 202510.2010.229.9310.0910.0924,167,918
Feb 26, 20259.9510.449.9510.2010.2035,743,642
Feb 25, 20259.5910.159.559.959.9531,501,602
Feb 24, 20259.679.859.639.729.7220,838,110
Feb 21, 20259.789.799.589.679.6726,615,596
Feb 20, 20259.949.959.789.829.8224,528,971
Feb 19, 20259.6610.259.5610.0210.0243,718,862
Feb 18, 20259.4010.459.409.949.9459,566,140
Feb 17, 20259.879.929.479.509.5057,026,097
Feb 14, 20259.049.589.019.589.5824,713,869
Feb 13, 20258.728.878.708.718.719,594,112
Feb 12, 20258.608.758.558.718.7110,772,009
Feb 11, 20258.708.728.488.598.599,109,486
Feb 10, 20258.658.738.588.688.688,857,076
Feb 7, 20258.588.758.488.648.6411,662,465
Feb 6, 20258.368.548.308.538.538,306,161
Feb 5, 20258.398.508.348.408.408,911,048
Jan 27, 20258.418.548.318.358.357,008,560
Jan 24, 20258.288.398.278.388.385,950,012
Jan 23, 20258.508.568.278.288.287,287,007
Jan 22, 20258.388.408.288.358.355,509,177
Jan 21, 20258.588.648.368.428.427,719,600
Jan 20, 20258.648.728.558.598.595,782,702
Jan 17, 20258.468.648.458.578.577,176,171
Jan 16, 20258.588.588.418.488.487,424,053
Jan 15, 20258.538.558.398.468.466,440,115
Jan 14, 20258.278.558.258.538.539,877,400
Jan 13, 20258.108.308.048.258.256,702,926
Jan 10, 20258.428.498.168.168.168,194,615
Jan 9, 20258.378.508.358.428.427,422,201
Jan 8, 20258.598.608.238.418.4110,457,246
Jan 7, 20258.558.608.398.598.598,726,658
Jan 6, 20258.488.718.348.578.579,208,455
Jan 3, 20258.728.808.408.458.4511,123,559
Jan 2, 20258.959.068.638.718.7111,278,188
Dec 31, 20249.229.298.938.948.9413,059,346
Dec 30, 20249.459.519.229.299.2911,178,500
Dec 27, 20249.199.829.169.499.4917,969,628
Dec 26, 20249.219.309.189.189.186,183,013
Dec 25, 20249.409.449.149.209.209,398,624
Dec 24, 20249.349.529.329.429.428,111,882
Dec 23, 20249.649.719.269.319.3114,329,087
Dec 20, 20249.669.749.559.699.698,746,914
Dec 19, 20249.559.689.419.659.6512,605,033
Dec 18, 20249.749.829.619.659.6511,425,404
Dec 17, 20249.929.999.679.719.7112,090,621
Dec 16, 202410.0710.149.879.929.9214,217,613
Dec 13, 202410.5510.5710.1010.1010.1030,964,435
Dec 12, 202410.6310.6410.4310.5910.5916,556,706
Dec 11, 202410.4210.6310.4010.5810.5815,566,162
Dec 10, 202410.6010.7010.3010.4010.4023,079,891
Dec 9, 202410.3310.4610.1810.3010.3013,440,436
Dec 6, 202410.4310.4410.2110.3410.3414,386,970
Dec 5, 202410.0410.469.9810.4010.4016,412,889
Dec 4, 202410.3210.3310.0010.0410.0412,609,500
Dec 3, 202410.3810.4410.2110.3410.3414,406,365
Dec 2, 202410.0310.609.9510.4110.4125,978,276
Nov 29, 20249.9510.089.7310.0110.0113,623,283
Nov 28, 202410.0010.229.929.949.9412,881,552
Nov 27, 20249.869.969.559.959.9516,413,670
Nov 26, 202410.2110.299.889.929.9216,429,381
Nov 25, 202410.2710.5110.0710.2810.2819,174,559
Nov 22, 202410.3810.8810.2710.2710.2734,196,295
Nov 21, 202410.2910.5510.2310.4710.4720,238,029
Nov 20, 20249.9810.409.9210.3110.3122,621,890
Nov 19, 20249.5810.049.5010.0110.0119,591,427
Nov 18, 20249.9310.059.489.559.5517,070,147
Nov 15, 202410.1210.199.819.849.8416,357,703
Nov 14, 202410.5610.6110.1310.1410.1417,087,922
Nov 13, 202410.4810.7310.2810.5710.5717,700,657
Nov 12, 202410.7010.8810.4110.5710.5728,245,163
Nov 11, 202410.1510.7710.1310.7010.7031,845,328
Nov 8, 202410.3510.5210.1510.1710.1724,710,398
Nov 7, 202410.0610.2510.0010.2410.2420,864,836
Nov 6, 20249.9810.339.9710.1010.1029,066,916
Nov 5, 20249.679.989.619.969.9620,310,858
Nov 4, 20249.499.739.479.679.6711,417,013
Nov 1, 20249.759.959.459.499.4922,023,586
Oct 31, 20249.709.879.599.799.7923,961,030
Oct 30, 20249.769.909.649.779.7715,418,096
Oct 29, 202410.1010.219.809.839.8320,757,038
Oct 28, 202410.0710.159.8710.0810.0824,617,195
Oct 25, 20249.3310.159.3310.0210.0240,455,278
Oct 24, 20249.409.559.289.339.3313,016,374
Oct 23, 20249.459.589.379.479.4719,857,835
Oct 22, 20249.249.479.159.479.4717,608,311
Oct 21, 20249.209.399.139.259.2521,694,252
Oct 18, 20248.859.328.809.159.1525,725,994
Oct 17, 20249.049.198.848.858.8515,093,218
Oct 16, 20248.989.188.959.039.0314,176,495
Oct 15, 20249.359.389.109.119.1115,175,758
Oct 14, 20249.259.409.029.359.3519,192,648
Oct 11, 20249.749.799.129.259.2522,357,076
Oct 10, 202410.0010.389.769.779.7732,724,765
Oct 9, 202410.7711.169.9410.0010.0055,441,232
Oct 8, 202410.7910.7910.1510.7910.7952,150,141
Sep 30, 20249.379.819.309.819.8145,073,934
Sep 27, 20248.399.118.398.928.9234,912,629
Sep 26, 20248.018.297.998.288.2814,025,001
Sep 25, 20248.008.177.998.038.0317,278,602
Sep 24, 20247.637.947.597.947.9412,547,325
Sep 23, 20247.637.687.557.577.574,170,100
Sep 20, 20247.757.827.587.637.634,533,708
Sep 19, 20247.657.837.557.777.776,428,259
Sep 18, 20247.607.667.437.557.555,139,805
Sep 13, 20247.857.857.607.617.615,528,991
Sep 12, 20247.837.927.807.847.845,639,300
Sep 11, 20247.707.897.677.877.879,430,995
Sep 10, 20247.697.747.537.707.705,537,214
Sep 9, 20247.657.807.647.697.694,340,000
Sep 6, 20247.827.887.727.737.734,024,700
Sep 5, 20247.837.977.827.857.855,076,300
Sep 4, 20247.807.927.747.847.846,300,612
Sep 3, 20247.687.887.637.827.826,198,624
Sep 2, 20247.797.867.657.677.675,355,636
Aug 30, 20247.617.847.617.767.767,525,872
Aug 29, 20247.287.637.287.607.607,965,848
Aug 28, 20247.307.417.217.357.353,907,154
Aug 27, 20247.507.517.317.337.334,567,740
Aug 26, 20247.327.587.307.507.506,326,121
Aug 23, 20247.387.407.267.297.294,520,099
Aug 22, 20247.547.557.357.367.365,468,453
Aug 21, 20247.487.617.467.527.524,709,992
Aug 20, 20247.707.767.477.517.516,568,623
Aug 19, 20247.737.847.697.707.704,111,431
Aug 16, 20247.837.877.747.747.744,163,548
Aug 15, 20247.737.887.707.827.824,966,811
Aug 14, 20247.897.977.767.767.764,935,797
Aug 13, 20247.857.977.747.937.934,899,500
Aug 12, 20247.877.947.827.887.884,394,564
Aug 9, 20248.008.077.887.907.905,158,200
Aug 8, 20247.918.027.858.008.005,377,696
Aug 7, 20247.927.987.887.947.944,230,444
Aug 6, 20247.858.007.857.987.985,704,321
Aug 5, 20247.968.117.817.817.816,767,402
Aug 2, 20248.008.127.977.997.995,963,237
Aug 1, 20248.078.137.998.058.056,062,338
Jul 31, 20247.818.087.778.088.089,087,925
Jul 30, 20247.727.837.667.807.805,084,333
Jul 29, 20247.867.867.687.747.744,975,061
Jul 26, 20247.627.887.617.837.836,177,826
Jul 25, 20247.407.737.367.697.698,496,478
Jul 24, 20247.607.647.417.427.426,607,443
Jul 23, 20247.827.897.627.627.626,421,874
Jul 22, 20247.827.907.757.827.824,669,202
Jul 19, 20247.867.897.707.827.826,949,118
Jul 18, 20247.897.927.757.877.875,474,012
Jul 17, 20247.958.067.877.937.936,482,329
Jul 16, 20247.867.987.827.957.955,332,060
Jul 15, 20248.018.067.827.857.856,075,491
Jul 12, 20247.948.077.908.018.019,121,000
Jul 11, 20247.698.057.697.977.9714,937,300
Jul 10, 20247.487.677.457.467.466,138,600
Jul 9, 20247.527.597.267.537.539,084,167
Jul 8, 20247.757.777.477.527.526,814,217
Jul 5, 20247.697.827.607.827.825,249,705
Jul 4, 20247.967.987.687.697.696,649,303
Jul 3, 20247.928.057.887.957.956,009,847
Jul 2, 20247.948.067.877.927.925,532,158
Jul 1, 20247.777.957.767.947.946,024,676
Jun 28, 20247.938.037.807.827.828,835,520
Jun 27, 20248.108.147.937.937.937,851,253
Jun 26, 20247.738.127.668.128.1211,159,433
Jun 25, 20247.777.987.697.737.739,881,012
Jun 24, 20248.108.107.837.867.8612,312,800
Jun 21, 20248.218.368.188.248.246,673,977
Jun 20, 20248.398.488.208.208.208,673,816
Jun 19, 20248.708.718.458.468.469,496,212
Jun 18, 20248.668.718.578.698.698,418,609
Jun 17, 20248.658.798.508.678.6711,977,506
Jun 14, 20248.828.858.588.718.7115,981,273
Jun 13, 20249.009.078.818.848.848,859,687
Jun 12, 20249.119.168.999.009.006,270,521
Jun 11, 20248.859.108.719.109.107,637,675
Jun 7, 20248.888.968.808.918.917,251,536
Jun 6, 20249.109.208.728.808.8012,907,032
Jun 5, 20249.119.249.039.049.047,111,506
Jun 4, 20249.219.219.019.129.127,813,948
Jun 3, 20249.509.549.079.199.1911,361,734
May 31, 20249.519.589.429.489.488,224,923
May 30, 20249.419.529.329.419.416,340,502
May 29, 20249.329.579.329.429.427,652,295
May 28, 20249.399.509.329.369.367,409,412
May 27, 20249.439.499.189.459.457,983,500
May 24, 20249.629.679.379.389.389,635,499
May 23, 20249.979.979.599.619.6113,895,849