Zhejiang Yongtai Technology Co., Ltd. Class A 002326
SZSE · China · Process Industries
CNY 16.47+0.31 (+1.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.47 | +1.92% | CNY 16.17 | CNY 16.49 | CNY 16.09 | 11.89M |
| 2026-09-29 | CNY 16.16 | +1.06% | CNY 15.89 | CNY 16.36 | CNY 15.89 | 12.03M |
| 2026-09-28 | CNY 15.99 | -3.50% | CNY 16.57 | CNY 16.57 | CNY 15.85 | 15.05M |
| 2026-09-24 | CNY 16.57 | -2.30% | CNY 16.97 | CNY 17.05 | CNY 16.57 | 10.93M |
| 2026-09-23 | CNY 16.96 | -1.28% | CNY 17.17 | CNY 17.18 | CNY 16.88 | 12.52M |
| 2026-09-22 | CNY 17.18 | -0.69% | CNY 17.30 | CNY 17.44 | CNY 17.13 | 16.64M |
| 2026-09-21 | CNY 17.30 | -0.17% | CNY 17.50 | CNY 17.52 | CNY 17.26 | 15.12M |
| 2026-09-18 | CNY 17.33 | +0.76% | CNY 17.20 | CNY 17.38 | CNY 17.12 | 14.84M |
| 2026-09-17 | CNY 17.20 | -0.35% | CNY 17.20 | CNY 17.35 | CNY 17.08 | 11.08M |
| 2026-09-16 | CNY 17.26 | +1.41% | CNY 17.08 | CNY 17.39 | CNY 16.84 | 15.63M |
| 2026-09-15 | CNY 17.02 | -0.47% | CNY 17.06 | CNY 17.28 | CNY 16.97 | 10.89M |
| 2026-09-14 | CNY 17.10 | +0.83% | CNY 16.88 | CNY 17.25 | CNY 16.70 | 13.72M |
| 2026-09-11 | CNY 16.96 | -2.14% | CNY 17.18 | CNY 17.21 | CNY 16.59 | 17.78M |
| 2026-09-10 | CNY 17.33 | -1.81% | CNY 17.56 | CNY 17.56 | CNY 17.17 | 15.55M |
| 2026-09-09 | CNY 17.65 | -0.17% | CNY 17.65 | CNY 17.80 | CNY 17.53 | 10.82M |
| 2026-09-08 | CNY 17.68 | -0.67% | CNY 17.79 | CNY 17.97 | CNY 17.60 | 14.19M |
| 2026-09-07 | CNY 17.80 | +0.91% | CNY 17.68 | CNY 17.86 | CNY 17.50 | 12.55M |
| 2026-09-04 | CNY 17.64 | -2.16% | CNY 18.09 | CNY 18.16 | CNY 17.51 | 19.12M |
| 2026-09-03 | CNY 18.03 | +0.28% | CNY 18.14 | CNY 18.28 | CNY 17.80 | 21.57M |
| 2026-09-02 | CNY 17.98 | -1.96% | CNY 18.19 | CNY 18.32 | CNY 17.84 | 18.50M |
| 2026-09-01 | CNY 18.34 | -2.29% | CNY 18.75 | CNY 18.90 | CNY 18.32 | 18.97M |
| 2026-08-31 | CNY 18.77 | -1.68% | CNY 18.85 | CNY 18.90 | CNY 18.39 | 23.00M |
| 2026-08-28 | CNY 19.09 | +0.47% | CNY 19.00 | CNY 19.37 | CNY 18.86 | 28.20M |
| 2026-08-27 | CNY 19.00 | +0.53% | CNY 18.77 | CNY 19.07 | CNY 18.71 | 23.11M |
| 2026-08-26 | CNY 18.90 | -2.63% | CNY 19.50 | CNY 19.61 | CNY 18.88 | 30.70M |
| 2026-08-25 | CNY 19.41 | -2.22% | CNY 19.72 | CNY 19.80 | CNY 19.01 | 24.20M |
| 2026-08-24 | CNY 19.85 | -1.39% | CNY 20.05 | CNY 20.36 | CNY 19.62 | 25.61M |
| 2026-08-21 | CNY 20.13 | -0.15% | CNY 20.00 | CNY 20.56 | CNY 19.83 | 29.27M |
| 2026-08-20 | CNY 20.16 | -3.86% | CNY 21.25 | CNY 21.63 | CNY 20.07 | 47.14M |
| 2026-08-19 | CNY 20.97 | -1.50% | CNY 21.10 | CNY 21.88 | CNY 20.92 | 56.12M |
| 2026-08-18 | CNY 21.29 | +1.82% | CNY 20.91 | CNY 21.64 | CNY 20.90 | 55.74M |
| 2026-08-17 | CNY 20.91 | +6.79% | CNY 19.59 | CNY 20.98 | CNY 19.33 | 52.90M |
| 2026-08-14 | CNY 19.58 | +1.40% | CNY 19.33 | CNY 19.99 | CNY 19.32 | 29.40M |
| 2026-08-13 | CNY 19.31 | -0.82% | CNY 19.54 | CNY 19.78 | CNY 19.30 | 25.83M |
| 2026-08-12 | CNY 19.47 | +0.72% | CNY 19.30 | CNY 19.77 | CNY 19.25 | 20.39M |
| 2026-08-11 | CNY 19.33 | -0.72% | CNY 19.31 | CNY 19.58 | CNY 19.15 | 21.30M |
| 2026-08-10 | CNY 19.47 | -0.15% | CNY 19.50 | CNY 19.89 | CNY 19.27 | 28.64M |
| 2026-08-07 | CNY 19.50 | +0.98% | CNY 19.31 | CNY 19.58 | CNY 19.00 | 34.20M |
| 2026-08-06 | CNY 19.31 | +0.57% | CNY 19.10 | CNY 19.41 | CNY 19.00 | 35.64M |
| 2026-08-05 | CNY 19.20 | +2.40% | CNY 18.61 | CNY 19.33 | CNY 18.59 | 32.22M |
| 2026-08-04 | CNY 18.75 | +2.24% | CNY 18.34 | CNY 18.81 | CNY 18.25 | 23.41M |
| 2026-08-03 | CNY 18.34 | +0.49% | CNY 18.01 | CNY 18.48 | CNY 17.81 | 24.13M |
| 2026-07-31 | CNY 18.25 | -0.87% | CNY 18.29 | CNY 19.10 | CNY 18.20 | 36.40M |
| 2026-07-30 | CNY 18.41 | -2.39% | CNY 18.76 | CNY 18.93 | CNY 18.41 | 33.66M |
| 2026-07-29 | CNY 18.86 | +1.84% | CNY 18.44 | CNY 19.10 | CNY 17.71 | 51.02M |
| 2026-07-28 | CNY 18.52 | -4.73% | CNY 18.88 | CNY 19.62 | CNY 18.42 | 54.81M |
| 2026-07-27 | CNY 19.44 | +8.18% | CNY 18.60 | CNY 19.68 | CNY 18.10 | 79.42M |
| 2026-07-24 | CNY 17.97 | +4.66% | CNY 17.53 | CNY 18.89 | CNY 17.53 | 78.30M |
| 2026-07-23 | CNY 17.17 | +5.73% | CNY 16.28 | CNY 17.19 | CNY 16.26 | 41.70M |
| 2026-07-22 | CNY 16.24 | -2.70% | CNY 16.50 | CNY 16.77 | CNY 16.10 | 32.77M |
| 2026-07-21 | CNY 16.69 | +1.71% | CNY 15.85 | CNY 16.85 | CNY 15.31 | 50.03M |
| 2026-07-20 | CNY 16.41 | -9.98% | CNY 18.22 | CNY 18.23 | CNY 16.41 | 44.08M |
| 2026-07-17 | CNY 18.23 | +0.44% | CNY 18.09 | CNY 18.65 | CNY 18.01 | 40.05M |
| 2026-07-16 | CNY 18.15 | -0.87% | CNY 18.00 | CNY 18.59 | CNY 17.69 | 26.55M |
| 2026-07-15 | CNY 18.31 | -0.27% | CNY 18.36 | CNY 18.85 | CNY 18.00 | 31.04M |
| 2026-07-14 | CNY 18.36 | +0.38% | CNY 18.05 | CNY 18.53 | CNY 17.88 | 35.70M |
| 2026-07-13 | CNY 18.29 | -8.60% | CNY 19.80 | CNY 19.80 | CNY 18.20 | 52.75M |
| 2026-07-10 | CNY 20.01 | -3.84% | CNY 20.78 | CNY 20.87 | CNY 20.00 | 54.68M |
| 2026-07-09 | CNY 20.81 | -3.25% | CNY 21.31 | CNY 21.58 | CNY 19.70 | 77.13M |
| 2026-07-08 | CNY 21.51 | -8.89% | CNY 23.34 | CNY 23.51 | CNY 21.25 | 81.84M |
| 2026-07-07 | CNY 23.61 | -0.84% | CNY 23.90 | CNY 24.50 | CNY 23.54 | 63.65M |
| 2026-07-06 | CNY 23.81 | -7.75% | CNY 25.52 | CNY 26.00 | CNY 23.80 | 98.87M |
| 2026-07-03 | CNY 25.81 | -7.82% | CNY 27.81 | CNY 28.29 | CNY 25.20 | 156.26M |
| 2026-07-02 | CNY 28.00 | +7.61% | CNY 26.99 | CNY 28.62 | CNY 26.63 | 213.55M |
| 2026-07-01 | CNY 26.02 | +10.02% | CNY 25.40 | CNY 26.02 | CNY 24.78 | 58.31M |
| 2026-06-30 | CNY 23.65 | -1.09% | CNY 23.66 | CNY 24.45 | CNY 23.00 | 51.80M |
| 2026-06-29 | CNY 23.91 | -2.33% | CNY 24.05 | CNY 24.90 | CNY 23.40 | 49.97M |
| 2026-06-26 | CNY 24.48 | -3.92% | CNY 25.50 | CNY 26.20 | CNY 24.15 | 70.66M |
| 2026-06-25 | CNY 25.48 | +3.24% | CNY 23.65 | CNY 25.95 | CNY 23.65 | 77.61M |
| 2026-06-24 | CNY 24.68 | -1.48% | CNY 25.95 | CNY 26.38 | CNY 24.35 | 85.27M |
| 2026-06-23 | CNY 25.05 | +0.76% | CNY 24.62 | CNY 25.47 | CNY 24.46 | 70.65M |
| 2026-06-22 | CNY 24.86 | +7.11% | CNY 23.55 | CNY 25.23 | CNY 23.07 | 82.67M |
| 2026-06-18 | CNY 23.21 | +3.66% | CNY 22.60 | CNY 23.73 | CNY 21.76 | 63.55M |
| 2026-06-17 | CNY 22.39 | -0.18% | CNY 22.21 | CNY 22.56 | CNY 21.76 | 36.81M |
| 2026-06-16 | CNY 22.43 | +2.47% | CNY 21.88 | CNY 22.78 | CNY 21.30 | 42.68M |
| 2026-06-15 | CNY 21.89 | +1.25% | CNY 21.94 | CNY 22.27 | CNY 21.69 | 24.44M |
| 2026-06-12 | CNY 21.62 | -2.61% | CNY 22.20 | CNY 22.26 | CNY 21.44 | 28.51M |
| 2026-06-11 | CNY 22.20 | +1.37% | CNY 21.69 | CNY 22.30 | CNY 21.03 | 34.27M |
| 2026-06-10 | CNY 21.90 | -4.45% | CNY 22.60 | CNY 23.17 | CNY 21.88 | 38.13M |
| 2026-06-09 | CNY 22.92 | -0.91% | CNY 23.78 | CNY 23.95 | CNY 22.03 | 67.21M |
| 2026-06-08 | CNY 23.13 | +5.62% | CNY 21.36 | CNY 23.28 | CNY 21.08 | 65.93M |
| 2026-06-05 | CNY 21.90 | -0.23% | CNY 21.86 | CNY 22.10 | CNY 21.22 | 27.37M |
| 2026-06-04 | CNY 21.95 | 0.00% | CNY 21.91 | CNY 22.29 | CNY 21.44 | 24.61M |
| 2026-06-03 | CNY 21.95 | +4.92% | CNY 20.95 | CNY 22.56 | CNY 20.68 | 49.08M |
| 2026-06-02 | CNY 20.92 | -2.20% | CNY 21.28 | CNY 21.60 | CNY 20.73 | 20.08M |
| 2026-06-01 | CNY 21.39 | +3.33% | CNY 20.65 | CNY 21.94 | CNY 20.60 | 26.19M |
| 2026-05-29 | CNY 20.70 | -2.91% | CNY 21.32 | CNY 21.64 | CNY 20.59 | 27.68M |
| 2026-05-28 | CNY 21.32 | -1.75% | CNY 21.65 | CNY 21.97 | CNY 20.88 | 26.93M |
| 2026-05-27 | CNY 21.70 | -1.72% | CNY 22.05 | CNY 22.63 | CNY 21.61 | 30.67M |
| 2026-05-26 | CNY 22.08 | -2.86% | CNY 22.50 | CNY 22.81 | CNY 21.80 | 33.86M |