Jiangsu Yawei Machine Tool Co., Ltd. Class A 002559
SZSE · China · Producer Manufacturing
CNY 8.54-0.18 (-2.06%)
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 8.54 | -2.06% | CNY 8.73 | CNY 8.76 | CNY 8.51 | 10.35M |
| 2026-09-29 | CNY 8.72 | +0.46% | CNY 8.70 | CNY 8.76 | CNY 8.63 | 9.47M |
| 2026-09-28 | CNY 8.68 | -3.23% | CNY 8.92 | CNY 8.97 | CNY 8.55 | 20.01M |
| 2026-09-24 | CNY 8.97 | -2.18% | CNY 9.13 | CNY 9.18 | CNY 8.96 |
| 13.36M |
| 2026-09-23 | CNY 9.17 | +0.66% | CNY 9.13 | CNY 9.19 | CNY 9.08 | 14.06M |
| 2026-09-22 | CNY 9.11 | -1.51% | CNY 9.31 | CNY 9.34 | CNY 9.07 | 18.62M |
| 2026-09-21 | CNY 9.25 | 0.00% | CNY 9.26 | CNY 9.29 | CNY 9.19 | 16.96M |
| 2026-09-18 | CNY 9.25 | +1.87% | CNY 9.21 | CNY 9.28 | CNY 9.09 | 25.40M |
| 2026-09-17 | CNY 9.08 | -0.66% | CNY 9.10 | CNY 9.19 | CNY 8.92 | 17.21M |
| 2026-09-16 | CNY 9.14 | +2.35% | CNY 8.88 | CNY 9.15 | CNY 8.84 | 20.18M |
| 2026-09-15 | CNY 8.93 | -0.89% | CNY 9.01 | CNY 9.07 | CNY 8.89 | 13.41M |
| 2026-09-14 | CNY 9.01 | +0.33% | CNY 8.90 | CNY 9.13 | CNY 8.82 | 17.48M |
| 2026-09-11 | CNY 8.98 | -1.64% | CNY 9.00 | CNY 9.14 | CNY 8.76 | 28.91M |
| 2026-09-10 | CNY 9.13 | +0.77% | CNY 8.99 | CNY 9.31 | CNY 8.92 | 32.65M |
| 2026-09-09 | CNY 9.06 | +0.67% | CNY 9.01 | CNY 9.23 | CNY 8.97 | 20.46M |
| 2026-09-08 | CNY 9.00 | +0.45% | CNY 8.99 | CNY 9.05 | CNY 8.91 | 13.70M |
| 2026-09-07 | CNY 8.96 | +1.01% | CNY 8.92 | CNY 9.01 | CNY 8.87 | 13.36M |
| 2026-09-04 | CNY 8.87 | -1.88% | CNY 9.07 | CNY 9.16 | CNY 8.81 | 21.92M |
| 2026-09-03 | CNY 9.04 | 0.00% | CNY 9.07 | CNY 9.14 | CNY 8.96 | 13.15M |
| 2026-09-02 | CNY 9.04 | -0.99% | CNY 9.04 | CNY 9.11 | CNY 8.93 | 14.63M |
| 2026-09-01 | CNY 9.13 | -1.30% | CNY 9.20 | CNY 9.22 | CNY 9.01 | 18.68M |
| 2026-08-31 | CNY 9.25 | +1.54% | CNY 9.00 | CNY 9.25 | CNY 8.96 | 17.37M |
| 2026-08-28 | CNY 9.11 | -0.98% | CNY 9.17 | CNY 9.29 | CNY 9.09 | 13.89M |
| 2026-08-27 | CNY 9.20 | +2.00% | CNY 9.03 | CNY 9.24 | CNY 8.99 | 16.32M |
| 2026-08-26 | CNY 9.02 | -1.96% | CNY 9.22 | CNY 9.26 | CNY 8.94 | 16.55M |
| 2026-08-25 | CNY 9.20 | -0.22% | CNY 9.04 | CNY 9.26 | CNY 8.82 | 21.78M |
| 2026-08-24 | CNY 9.22 | -2.54% | CNY 9.40 | CNY 9.45 | CNY 9.03 | 15.35M |
| 2026-08-21 | CNY 9.46 | +0.11% | CNY 9.43 | CNY 9.52 | CNY 9.19 | 13.32M |
| 2026-08-20 | CNY 9.45 | +0.11% | CNY 9.55 | CNY 9.64 | CNY 9.40 | 15.35M |
| 2026-08-19 | CNY 9.44 | -6.35% | CNY 9.89 | CNY 9.92 | CNY 9.39 | 27.56M |
| 2026-08-18 | CNY 10.08 | -0.88% | CNY 10.16 | CNY 10.19 | CNY 9.98 | 20.01M |
| 2026-08-17 | CNY 10.17 | +1.70% | CNY 10.14 | CNY 10.17 | CNY 9.91 | 23.33M |
| 2026-08-14 | CNY 10.00 | +2.67% | CNY 9.88 | CNY 10.04 | CNY 9.74 | 23.82M |
| 2026-08-13 | CNY 9.74 | -2.99% | CNY 10.11 | CNY 10.14 | CNY 9.73 | 32.27M |
| 2026-08-12 | CNY 10.04 | +2.34% | CNY 9.86 | CNY 10.09 | CNY 9.84 | 31.48M |
| 2026-08-11 | CNY 9.81 | +0.31% | CNY 9.78 | CNY 10.08 | CNY 9.72 | 35.49M |
| 2026-08-10 | CNY 9.78 | +1.03% | CNY 9.68 | CNY 9.85 | CNY 9.51 | 26.70M |
| 2026-08-07 | CNY 9.68 | +1.57% | CNY 9.54 | CNY 9.74 | CNY 9.38 | 29.36M |
| 2026-08-06 | CNY 9.53 | +0.74% | CNY 9.33 | CNY 9.65 | CNY 9.28 | 31.22M |
| 2026-08-05 | CNY 9.46 | +2.94% | CNY 9.18 | CNY 9.52 | CNY 9.11 | 33.67M |
| 2026-08-04 | CNY 9.19 | +2.80% | CNY 8.97 | CNY 9.22 | CNY 8.92 | 27.91M |
| 2026-08-03 | CNY 8.94 | +1.59% | CNY 8.81 | CNY 8.95 | CNY 8.75 | 21.62M |
| 2026-07-31 | CNY 8.80 | +3.41% | CNY 8.98 | CNY 9.09 | CNY 8.78 | 34.88M |
| 2026-07-30 | CNY 8.51 | -4.60% | CNY 8.81 | CNY 8.94 | CNY 8.44 | 31.04M |
| 2026-07-29 | CNY 8.92 | -1.00% | CNY 9.03 | CNY 9.03 | CNY 8.64 | 33.69M |
| 2026-07-28 | CNY 9.01 | -2.07% | CNY 8.95 | CNY 9.34 | CNY 8.93 | 29.05M |
| 2026-07-27 | CNY 9.20 | +5.14% | CNY 8.83 | CNY 9.20 | CNY 8.68 | 29.69M |
| 2026-07-24 | CNY 8.75 | -2.78% | CNY 8.83 | CNY 9.00 | CNY 8.69 | 22.45M |
| 2026-07-23 | CNY 9.00 | +0.56% | CNY 8.96 | CNY 9.14 | CNY 8.83 | 28.11M |
| 2026-07-22 | CNY 8.95 | -4.28% | CNY 9.25 | CNY 9.37 | CNY 8.91 | 40.11M |
| 2026-07-21 | CNY 9.35 | +4.47% | CNY 9.06 | CNY 9.35 | CNY 8.32 | 54.20M |
| 2026-07-20 | CNY 8.95 | -8.86% | CNY 9.84 | CNY 9.91 | CNY 8.84 | 61.00M |
| 2026-07-17 | CNY 9.82 | -9.99% | CNY 10.81 | CNY 10.99 | CNY 9.82 | 52.13M |
| 2026-07-16 | CNY 10.91 | -0.73% | CNY 10.88 | CNY 11.13 | CNY 10.64 | 50.89M |
| 2026-07-15 | CNY 10.99 | +3.78% | CNY 11.00 | CNY 11.50 | CNY 10.38 | 75.13M |
| 2026-07-14 | CNY 10.59 | -1.76% | CNY 10.75 | CNY 10.89 | CNY 10.32 | 55.78M |
| 2026-07-13 | CNY 10.78 | -8.57% | CNY 11.64 | CNY 11.90 | CNY 10.68 | 77.71M |
| 2026-07-10 | CNY 11.79 | -1.42% | CNY 12.50 | CNY 13.16 | CNY 11.78 | 108.03M |
| 2026-07-09 | CNY 11.96 | -0.75% | CNY 12.26 | CNY 12.38 | CNY 11.54 | 68.12M |
| 2026-07-08 | CNY 12.05 | -8.37% | CNY 12.94 | CNY 13.15 | CNY 11.90 | 83.91M |
| 2026-07-07 | CNY 13.15 | -0.75% | CNY 12.95 | CNY 13.79 | CNY 12.65 | 85.95M |
| 2026-07-06 | CNY 13.25 | -6.95% | CNY 14.32 | CNY 14.47 | CNY 12.82 | 124.35M |
| 2026-07-03 | CNY 14.24 | -7.41% | CNY 14.20 | CNY 15.05 | CNY 13.84 | 166.08M |
| 2026-07-02 | CNY 15.38 | +10.01% | CNY 15.20 | CNY 15.38 | CNY 14.66 | 94.14M |
| 2026-07-01 | CNY 13.98 | +9.99% | CNY 13.98 | CNY 13.98 | CNY 13.98 | 20.67M |
| 2026-06-30 | CNY 12.71 | -2.23% | CNY 12.40 | CNY 12.88 | CNY 12.29 | 117.73M |
| 2026-06-29 | CNY 13.00 | +5.61% | CNY 12.50 | CNY 13.54 | CNY 11.88 | 169.98M |
| 2026-06-26 | CNY 12.31 | +10.01% | CNY 11.07 | CNY 12.31 | CNY 11.03 | 110.35M |
| 2026-06-25 | CNY 11.19 | +2.85% | CNY 10.89 | CNY 11.59 | CNY 10.76 | 76.46M |
| 2026-06-24 | CNY 10.88 | +3.23% | CNY 10.46 | CNY 10.89 | CNY 10.40 | 43.83M |
| 2026-06-23 | CNY 10.54 | -0.38% | CNY 10.50 | CNY 10.82 | CNY 10.43 | 34.82M |
| 2026-06-22 | CNY 10.58 | -2.49% | CNY 10.77 | CNY 10.83 | CNY 10.26 | 42.45M |
| 2026-06-18 | CNY 10.85 | +2.84% | CNY 10.49 | CNY 10.94 | CNY 10.35 | 45.20M |
| 2026-06-17 | CNY 10.55 | +2.33% | CNY 10.22 | CNY 10.59 | CNY 10.15 | 32.10M |
| 2026-06-16 | CNY 10.31 | +2.49% | CNY 9.99 | CNY 10.35 | CNY 9.95 | 37.16M |
| 2026-06-15 | CNY 10.06 | +6.46% | CNY 9.71 | CNY 10.39 | CNY 9.59 | 56.65M |
| 2026-06-12 | CNY 9.45 | -5.31% | CNY 10.18 | CNY 10.38 | CNY 9.37 | 55.16M |
| 2026-06-11 | CNY 9.98 | +2.15% | CNY 9.66 | CNY 10.16 | CNY 9.48 | 41.95M |
| 2026-06-10 | CNY 9.77 | -2.30% | CNY 9.88 | CNY 9.93 | CNY 9.55 | 28.06M |
| 2026-06-09 | CNY 10.00 | +2.67% | CNY 9.83 | CNY 10.00 | CNY 9.77 | 27.57M |
| 2026-06-08 | CNY 9.74 | -2.01% | CNY 9.67 | CNY 10.04 | CNY 9.55 | 26.22M |
| 2026-06-05 | CNY 9.94 | +2.47% | CNY 9.67 | CNY 10.19 | CNY 9.19 | 41.83M |
| 2026-06-04 | CNY 9.70 | -0.31% | CNY 9.61 | CNY 10.00 | CNY 9.57 | 29.47M |
| 2026-06-03 | CNY 9.73 | -3.57% | CNY 9.89 | CNY 10.16 | CNY 9.66 | 44.64M |
| 2026-06-02 | CNY 10.09 | +4.99% | CNY 10.00 | CNY 10.52 | CNY 9.59 | 66.95M |
| 2026-06-01 | CNY 9.61 | -1.74% | CNY 9.84 | CNY 9.91 | CNY 9.58 | 24.96M |
| 2026-05-29 | CNY 9.78 | -7.21% | CNY 10.58 | CNY 10.62 | CNY 9.70 | 35.33M |
| 2026-05-28 | CNY 10.54 | +3.74% | CNY 10.16 | CNY 10.68 | CNY 10.00 | 32.64M |
| 2026-05-27 | CNY 10.16 | -2.87% | CNY 10.67 | CNY 11.18 | CNY 10.10 | 37.80M |
| 2026-05-26 | CNY 10.46 | -4.12% | CNY 10.90 | CNY 10.91 | CNY 10.27 | 30.74M |