Zhejiang Yilida Ventilator Co., Ltd. Class A 002686
SZSE · China · Producer Manufacturing
CNY 6.08-0.12 (-1.94%)
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 6.08 | -1.94% | CNY 6.25 | CNY 6.26 | CNY 6.08 | 7.82M |
| 2026-09-29 | CNY 6.20 | -0.48% | CNY 6.18 | CNY 6.29 | CNY 6.18 | 6.79M |
| 2026-09-28 | CNY 6.23 | +0.32% | CNY 6.22 | CNY 6.26 | CNY 6.10 | 7.13M |
| 2026-09-24 | CNY 6.21 | +0.65% | CNY 6.15 | CNY 6.42 | CNY 6.13 |
| 8.99M |
| 2026-09-23 | CNY 6.17 | -1.91% | CNY 6.28 | CNY 6.36 | CNY 6.16 | 6.87M |
| 2026-09-22 | CNY 6.29 | +0.32% | CNY 6.30 | CNY 6.34 | CNY 6.22 | 7.16M |
| 2026-09-21 | CNY 6.27 | +0.80% | CNY 6.22 | CNY 6.29 | CNY 6.18 | 7.15M |
| 2026-09-18 | CNY 6.22 | -0.16% | CNY 6.24 | CNY 6.29 | CNY 6.18 | 7.20M |
| 2026-09-17 | CNY 6.23 | +0.65% | CNY 6.15 | CNY 6.24 | CNY 6.08 | 7.84M |
| 2026-09-16 | CNY 6.19 | +1.81% | CNY 6.11 | CNY 6.23 | CNY 6.01 | 8.17M |
| 2026-09-15 | CNY 6.08 | -2.09% | CNY 6.22 | CNY 6.25 | CNY 6.08 | 7.13M |
| 2026-09-14 | CNY 6.21 | -0.80% | CNY 6.24 | CNY 6.31 | CNY 6.19 | 7.47M |
| 2026-09-11 | CNY 6.26 | -3.54% | CNY 6.40 | CNY 6.47 | CNY 6.24 | 12.33M |
| 2026-09-10 | CNY 6.49 | +0.62% | CNY 6.50 | CNY 6.53 | CNY 6.35 | 14.47M |
| 2026-09-09 | CNY 6.45 | -1.53% | CNY 6.53 | CNY 6.55 | CNY 6.38 | 9.58M |
| 2026-09-08 | CNY 6.55 | 0.00% | CNY 6.54 | CNY 6.55 | CNY 6.46 | 10.16M |
| 2026-09-07 | CNY 6.55 | +0.15% | CNY 6.54 | CNY 6.62 | CNY 6.44 | 12.07M |
| 2026-09-04 | CNY 6.54 | -2.10% | CNY 6.67 | CNY 6.76 | CNY 6.50 | 16.45M |
| 2026-09-03 | CNY 6.68 | -1.62% | CNY 6.83 | CNY 6.90 | CNY 6.62 | 17.31M |
| 2026-09-02 | CNY 6.79 | -1.74% | CNY 6.80 | CNY 6.87 | CNY 6.74 | 17.54M |
| 2026-09-01 | CNY 6.91 | +1.62% | CNY 6.75 | CNY 6.91 | CNY 6.74 | 26.47M |
| 2026-08-31 | CNY 6.80 | +1.49% | CNY 6.70 | CNY 6.87 | CNY 6.64 | 34.90M |
| 2026-08-28 | CNY 6.70 | -3.18% | CNY 6.83 | CNY 6.89 | CNY 6.67 | 48.97M |
| 2026-08-27 | CNY 6.92 | -1.98% | CNY 6.98 | CNY 7.20 | CNY 6.84 | 67.46M |
| 2026-08-26 | CNY 7.06 | +3.52% | CNY 7.33 | CNY 7.50 | CNY 7.04 | 93.74M |
| 2026-08-25 | CNY 6.82 | +10.00% | CNY 6.11 | CNY 6.82 | CNY 6.05 | 38.30M |
| 2026-08-24 | CNY 6.20 | -7.74% | CNY 6.59 | CNY 6.60 | CNY 6.12 | 42.03M |
| 2026-08-21 | CNY 6.72 | +9.98% | CNY 6.25 | CNY 6.72 | CNY 6.25 | 35.62M |
| 2026-08-20 | CNY 6.11 | +0.66% | CNY 6.05 | CNY 6.15 | CNY 5.98 | 10.67M |
| 2026-08-19 | CNY 6.07 | +0.17% | CNY 6.06 | CNY 6.17 | CNY 5.98 | 13.14M |
| 2026-08-18 | CNY 6.06 | -2.42% | CNY 6.16 | CNY 6.19 | CNY 6.05 | 13.18M |
| 2026-08-17 | CNY 6.21 | -2.82% | CNY 6.33 | CNY 6.35 | CNY 6.11 | 16.92M |
| 2026-08-14 | CNY 6.39 | +1.91% | CNY 6.22 | CNY 6.39 | CNY 6.08 | 23.19M |
| 2026-08-13 | CNY 6.27 | +0.16% | CNY 6.24 | CNY 6.57 | CNY 6.20 | 23.92M |
| 2026-08-12 | CNY 6.26 | +0.97% | CNY 6.22 | CNY 6.29 | CNY 6.18 | 12.97M |
| 2026-08-11 | CNY 6.20 | -2.52% | CNY 6.31 | CNY 6.34 | CNY 6.18 | 14.43M |
| 2026-08-10 | CNY 6.36 | +0.32% | CNY 6.33 | CNY 6.40 | CNY 6.23 | 19.08M |
| 2026-08-07 | CNY 6.34 | -3.50% | CNY 6.51 | CNY 6.53 | CNY 6.21 | 37.28M |
| 2026-08-06 | CNY 6.57 | +10.05% | CNY 5.90 | CNY 6.57 | CNY 5.89 | 31.98M |
| 2026-08-05 | CNY 5.97 | +1.36% | CNY 5.97 | CNY 6.15 | CNY 5.88 | 29.12M |
| 2026-08-04 | CNY 5.89 | -1.01% | CNY 5.95 | CNY 5.97 | CNY 5.80 | 26.98M |
| 2026-08-03 | CNY 5.95 | -3.88% | CNY 5.78 | CNY 6.12 | CNY 5.78 | 42.64M |
| 2026-07-31 | CNY 6.19 | +6.54% | CNY 5.98 | CNY 6.39 | CNY 5.90 | 62.79M |
| 2026-07-30 | CNY 5.81 | +10.04% | CNY 5.55 | CNY 5.81 | CNY 5.55 | 20.66M |
| 2026-07-29 | CNY 5.28 | +1.73% | CNY 5.17 | CNY 5.31 | CNY 5.17 | 5.98M |
| 2026-07-28 | CNY 5.19 | 0.00% | CNY 5.19 | CNY 5.26 | CNY 5.14 | 5.19M |
| 2026-07-27 | CNY 5.19 | +2.57% | CNY 5.07 | CNY 5.22 | CNY 5.04 | 6.07M |
| 2026-07-24 | CNY 5.06 | -2.88% | CNY 5.16 | CNY 5.21 | CNY 5.06 | 4.87M |
| 2026-07-23 | CNY 5.21 | +1.56% | CNY 5.15 | CNY 5.22 | CNY 5.09 | 6.35M |
| 2026-07-22 | CNY 5.13 | -2.29% | CNY 5.20 | CNY 5.26 | CNY 5.10 | 9.43M |
| 2026-07-21 | CNY 5.25 | +0.96% | CNY 5.20 | CNY 5.28 | CNY 4.94 | 13.01M |
| 2026-07-20 | CNY 5.20 | -4.76% | CNY 5.54 | CNY 5.57 | CNY 5.13 | 13.56M |
| 2026-07-17 | CNY 5.46 | -3.19% | CNY 5.59 | CNY 5.74 | CNY 5.43 | 10.92M |
| 2026-07-16 | CNY 5.64 | +4.44% | CNY 5.40 | CNY 5.75 | CNY 5.30 | 17.39M |
| 2026-07-15 | CNY 5.40 | -1.82% | CNY 5.40 | CNY 5.57 | CNY 5.35 | 11.29M |
| 2026-07-14 | CNY 5.50 | 0.00% | CNY 5.49 | CNY 5.67 | CNY 5.32 | 14.16M |
| 2026-07-13 | CNY 5.50 | +3.38% | CNY 5.31 | CNY 5.75 | CNY 5.26 | 20.11M |
| 2026-07-10 | CNY 5.32 | -0.19% | CNY 5.26 | CNY 5.47 | CNY 5.26 | 8.66M |
| 2026-07-09 | CNY 5.33 | -2.56% | CNY 5.46 | CNY 5.52 | CNY 5.16 | 11.57M |
| 2026-07-08 | CNY 5.47 | +3.40% | CNY 5.27 | CNY 5.53 | CNY 5.19 | 12.46M |
| 2026-07-07 | CNY 5.29 | -2.58% | CNY 5.41 | CNY 5.44 | CNY 5.19 | 8.89M |
| 2026-07-06 | CNY 5.43 | -0.91% | CNY 5.50 | CNY 5.53 | CNY 5.39 | 10.23M |
| 2026-07-03 | CNY 5.48 | +3.79% | CNY 5.37 | CNY 5.55 | CNY 5.28 | 15.12M |
| 2026-07-02 | CNY 5.28 | +1.54% | CNY 5.20 | CNY 5.54 | CNY 5.15 | 15.83M |
| 2026-07-01 | CNY 5.20 | +0.97% | CNY 5.15 | CNY 5.30 | CNY 5.12 | 10.80M |
| 2026-06-30 | CNY 5.15 | +0.59% | CNY 5.08 | CNY 5.20 | CNY 5.04 | 9.22M |
| 2026-06-29 | CNY 5.12 | -0.58% | CNY 5.14 | CNY 5.19 | CNY 4.93 | 12.74M |
| 2026-06-26 | CNY 5.15 | -2.46% | CNY 5.28 | CNY 5.29 | CNY 5.06 | 12.10M |
| 2026-06-25 | CNY 5.28 | -3.83% | CNY 5.49 | CNY 5.50 | CNY 5.24 | 13.06M |
| 2026-06-24 | CNY 5.49 | -4.19% | CNY 5.73 | CNY 5.73 | CNY 5.45 | 9.21M |
| 2026-06-23 | CNY 5.73 | +1.42% | CNY 5.63 | CNY 5.87 | CNY 5.60 | 8.93M |
| 2026-06-22 | CNY 5.65 | -0.18% | CNY 5.60 | CNY 5.67 | CNY 5.38 | 12.44M |
| 2026-06-18 | CNY 5.66 | -1.57% | CNY 5.72 | CNY 5.75 | CNY 5.58 | 8.48M |
| 2026-06-17 | CNY 5.75 | -3.52% | CNY 5.96 | CNY 5.96 | CNY 5.72 | 9.17M |
| 2026-06-16 | CNY 5.96 | +0.17% | CNY 5.91 | CNY 5.98 | CNY 5.76 | 10.41M |
| 2026-06-15 | CNY 5.95 | +0.85% | CNY 5.94 | CNY 6.03 | CNY 5.88 | 7.55M |
| 2026-06-12 | CNY 5.90 | +0.68% | CNY 5.88 | CNY 5.98 | CNY 5.81 | 7.48M |
| 2026-06-11 | CNY 5.86 | -1.01% | CNY 5.87 | CNY 5.92 | CNY 5.73 | 8.28M |
| 2026-06-10 | CNY 5.92 | -3.74% | CNY 6.12 | CNY 6.12 | CNY 5.81 | 9.97M |
| 2026-06-09 | CNY 6.15 | +2.16% | CNY 6.09 | CNY 6.16 | CNY 5.97 | 7.47M |
| 2026-06-08 | CNY 6.02 | -2.90% | CNY 6.09 | CNY 6.26 | CNY 5.95 | 10.60M |
| 2026-06-05 | CNY 6.20 | +0.65% | CNY 6.16 | CNY 6.28 | CNY 6.05 | 9.71M |
| 2026-06-04 | CNY 6.16 | -2.53% | CNY 6.30 | CNY 6.40 | CNY 6.10 | 10.93M |
| 2026-06-03 | CNY 6.32 | 0.00% | CNY 6.32 | CNY 6.36 | CNY 6.24 | 8.24M |
| 2026-06-02 | CNY 6.32 | -2.77% | CNY 6.51 | CNY 6.52 | CNY 6.20 | 10.46M |
| 2026-06-01 | CNY 6.50 | +2.69% | CNY 6.33 | CNY 6.54 | CNY 6.30 | 11.99M |
| 2026-05-29 | CNY 6.33 | -5.80% | CNY 6.70 | CNY 6.75 | CNY 6.30 | 15.23M |
| 2026-05-28 | CNY 6.72 | +1.82% | CNY 6.60 | CNY 6.78 | CNY 6.54 | 10.57M |
| 2026-05-27 | CNY 6.60 | -2.94% | CNY 6.79 | CNY 6.85 | CNY 6.52 | 12.72M |
| 2026-05-26 | CNY 6.80 | -3.13% | CNY 6.96 | CNY 6.97 | CNY 6.66 | 14.42M |