Shenzhen YUTO Packaging Technology Co., Ltd. Class A 002831
SZSE · China · Process Industries
CNY 27.29-0.53 (-1.91%)
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 27.29 | -1.91% | CNY 27.96 | CNY 28.33 | CNY 27.18 | 4.98M |
| 2026-09-29 | CNY 27.82 | +0.69% | CNY 27.96 | CNY 28.07 | CNY 27.17 | 4.26M |
| 2026-09-28 | CNY 27.63 | -4.72% | CNY 28.96 | CNY 28.97 | CNY 27.50 | 9.93M |
| 2026-09-24 | CNY 29.00 | +0.87% | CNY 29.10 | CNY 29.95 | CNY 28.88 | 10.83M |
| 2026-09-23 | CNY 28.75 | -0.17% | CNY 28.61 | CNY 29.35 | CNY 28.61 | 7.32M |
| 2026-09-22 | CNY 28.80 | +1.73% | CNY 28.60 | CNY 29.49 | CNY 28.53 | 9.10M |
| 2026-09-21 | CNY 28.31 | +0.68% | CNY 28.12 | CNY 28.50 | CNY 27.92 | 6.04M |
| 2026-09-18 | CNY 28.12 | +0.61% | CNY 28.15 | CNY 28.50 | CNY 27.78 | 8.31M |
| 2026-09-17 | CNY 27.95 | -1.79% | CNY 28.42 | CNY 28.70 | CNY 27.90 | 4.75M |
| 2026-09-16 | CNY 28.46 | +2.04% | CNY 27.83 | CNY 28.60 | CNY 27.60 | 6.19M |
| 2026-09-15 | CNY 27.89 | -1.45% | CNY 28.10 | CNY 28.33 | CNY 27.70 | 8.90M |
| 2026-09-14 | CNY 28.30 | -2.68% | CNY 28.60 | CNY 28.89 | CNY 28.10 | 10.01M |
| 2026-09-11 | CNY 29.08 | -0.31% | CNY 28.88 | CNY 29.30 | CNY 28.39 | 8.16M |
| 2026-09-10 | CNY 29.17 | +0.14% | CNY 29.10 | CNY 29.69 | CNY 28.82 | 9.71M |
| 2026-09-09 | CNY 29.13 | +3.37% | CNY 28.13 | CNY 29.39 | CNY 28.13 | 16.16M |
| 2026-09-08 | CNY 28.18 | +1.33% | CNY 27.77 | CNY 29.10 | CNY 27.77 | 13.61M |
| 2026-09-07 | CNY 27.81 | +1.02% | CNY 27.36 | CNY 28.00 | CNY 26.75 | 14.08M |
| 2026-09-04 | CNY 27.53 | -1.47% | CNY 28.34 | CNY 28.70 | CNY 27.23 | 13.40M |
| 2026-09-03 | CNY 27.94 | +5.12% | CNY 26.72 | CNY 28.50 | CNY 26.41 | 14.27M |
| 2026-09-02 | CNY 26.58 | +1.03% | CNY 26.05 | CNY 26.94 | CNY 25.58 | 7.49M |
| 2026-09-01 | CNY 26.31 | -1.76% | CNY 26.75 | CNY 26.90 | CNY 26.19 | 7.82M |
| 2026-08-31 | CNY 26.78 | +1.44% | CNY 26.17 | CNY 27.03 | CNY 25.87 | 12.25M |
| 2026-08-28 | CNY 26.40 | -1.60% | CNY 26.62 | CNY 26.88 | CNY 26.02 | 14.67M |
| 2026-08-27 | CNY 26.83 | +0.45% | CNY 26.36 | CNY 27.68 | CNY 26.17 | 19.72M |
| 2026-08-26 | CNY 26.71 | +6.29% | CNY 26.31 | CNY 26.98 | CNY 25.50 | 16.91M |
| 2026-08-25 | CNY 25.13 | -0.48% | CNY 24.89 | CNY 25.46 | CNY 24.56 | 7.01M |
| 2026-08-24 | CNY 25.25 | -1.10% | CNY 25.56 | CNY 25.73 | CNY 24.80 | 5.23M |
| 2026-08-21 | CNY 25.53 | -0.08% | CNY 25.35 | CNY 25.80 | CNY 25.26 | 5.92M |
| 2026-08-20 | CNY 25.55 | -0.27% | CNY 25.93 | CNY 26.17 | CNY 25.33 | 5.68M |
| 2026-08-19 | CNY 25.62 | -6.15% | CNY 26.92 | CNY 26.99 | CNY 25.60 | 10.77M |
| 2026-08-18 | CNY 27.30 | -3.12% | CNY 28.17 | CNY 28.20 | CNY 26.99 | 9.22M |
| 2026-08-17 | CNY 28.18 | +4.22% | CNY 27.05 | CNY 28.71 | CNY 26.60 | 15.17M |
| 2026-08-14 | CNY 27.04 | -2.49% | CNY 27.73 | CNY 27.98 | CNY 26.56 | 14.76M |
| 2026-08-13 | CNY 27.73 | -1.39% | CNY 28.36 | CNY 28.70 | CNY 27.70 | 6.17M |
| 2026-08-12 | CNY 28.12 | +1.22% | CNY 27.76 | CNY 28.52 | CNY 27.49 | 8.60M |
| 2026-08-11 | CNY 27.78 | -1.84% | CNY 28.22 | CNY 28.70 | CNY 27.66 | 8.41M |
| 2026-08-10 | CNY 28.30 | -0.81% | CNY 28.52 | CNY 28.95 | CNY 27.94 | 10.35M |
| 2026-08-07 | CNY 28.53 | -1.96% | CNY 28.85 | CNY 29.80 | CNY 28.06 | 10.88M |
| 2026-08-06 | CNY 29.10 | +4.08% | CNY 28.20 | CNY 29.10 | CNY 27.30 | 11.45M |
| 2026-08-05 | CNY 27.96 | +2.12% | CNY 27.20 | CNY 28.18 | CNY 27.00 | 9.90M |
| 2026-08-04 | CNY 27.38 | +4.38% | CNY 26.26 | CNY 27.75 | CNY 26.04 | 11.21M |
| 2026-08-03 | CNY 26.23 | -0.23% | CNY 26.23 | CNY 26.70 | CNY 25.52 | 6.85M |
| 2026-07-31 | CNY 26.29 | +3.67% | CNY 26.10 | CNY 27.35 | CNY 26.10 | 10.35M |
| 2026-07-30 | CNY 25.36 | -3.43% | CNY 26.00 | CNY 26.26 | CNY 24.92 | 12.53M |
| 2026-07-29 | CNY 26.26 | +1.98% | CNY 25.80 | CNY 26.75 | CNY 25.35 | 9.71M |
| 2026-07-28 | CNY 25.75 | -6.36% | CNY 27.01 | CNY 27.30 | CNY 25.59 | 10.80M |
| 2026-07-27 | CNY 27.50 | +1.48% | CNY 27.11 | CNY 27.58 | CNY 26.45 | 11.01M |
| 2026-07-24 | CNY 27.10 | -0.84% | CNY 27.00 | CNY 27.55 | CNY 26.54 | 8.79M |
| 2026-07-23 | CNY 27.33 | +3.52% | CNY 26.80 | CNY 27.99 | CNY 26.62 | 9.42M |
| 2026-07-22 | CNY 26.40 | -2.83% | CNY 27.13 | CNY 27.53 | CNY 26.25 | 8.46M |
| 2026-07-21 | CNY 27.17 | +6.30% | CNY 25.57 | CNY 27.32 | CNY 25.57 | 13.84M |
| 2026-07-20 | CNY 25.56 | +2.24% | CNY 25.35 | CNY 26.35 | CNY 24.87 | 19.12M |
| 2026-07-17 | CNY 25.00 | -8.02% | CNY 27.23 | CNY 27.32 | CNY 24.46 | 20.13M |
| 2026-07-16 | CNY 27.18 | -3.89% | CNY 27.78 | CNY 28.20 | CNY 27.05 | 8.84M |
| 2026-07-15 | CNY 28.28 | +2.43% | CNY 27.77 | CNY 28.30 | CNY 27.52 | 9.04M |
| 2026-07-14 | CNY 27.61 | +2.30% | CNY 26.82 | CNY 27.99 | CNY 26.60 | 11.35M |
| 2026-07-13 | CNY 26.99 | -6.71% | CNY 28.59 | CNY 28.89 | CNY 26.92 | 14.94M |
| 2026-07-10 | CNY 28.93 | -2.56% | CNY 29.70 | CNY 30.46 | CNY 28.92 | 9.61M |
| 2026-07-09 | CNY 29.69 | -0.07% | CNY 29.99 | CNY 30.33 | CNY 28.76 | 10.50M |
| 2026-07-08 | CNY 29.71 | -3.48% | CNY 30.93 | CNY 31.10 | CNY 29.64 | 9.46M |
| 2026-07-07 | CNY 30.78 | +0.52% | CNY 30.46 | CNY 30.88 | CNY 29.90 | 12.20M |
| 2026-07-06 | CNY 30.62 | -2.52% | CNY 31.41 | CNY 32.25 | CNY 30.51 | 16.27M |
| 2026-07-03 | CNY 31.41 | -1.87% | CNY 32.01 | CNY 32.15 | CNY 31.23 | 16.43M |
| 2026-07-02 | CNY 32.01 | -9.35% | CNY 34.72 | CNY 35.00 | CNY 31.78 | 31.56M |
| 2026-07-01 | CNY 35.31 | -0.70% | CNY 35.74 | CNY 37.15 | CNY 34.98 | 18.98M |
| 2026-06-30 | CNY 35.56 | +0.03% | CNY 35.85 | CNY 36.43 | CNY 35.00 | 16.71M |
| 2026-06-29 | CNY 35.55 | -1.11% | CNY 36.20 | CNY 37.39 | CNY 34.21 | 23.12M |
| 2026-06-26 | CNY 35.95 | +0.17% | CNY 35.20 | CNY 37.14 | CNY 34.63 | 16.74M |
| 2026-06-25 | CNY 35.89 | -5.80% | CNY 37.80 | CNY 38.19 | CNY 35.71 | 22.68M |
| 2026-06-24 | CNY 38.10 | +6.60% | CNY 34.90 | CNY 38.46 | CNY 34.32 | 25.25M |
| 2026-06-23 | CNY 35.74 | +6.46% | CNY 34.19 | CNY 36.38 | CNY 33.64 | 33.75M |
| 2026-06-22 | CNY 33.57 | +3.84% | CNY 32.01 | CNY 34.00 | CNY 31.10 | 27.42M |
| 2026-06-18 | CNY 32.33 | +4.63% | CNY 30.85 | CNY 32.33 | CNY 30.70 | 16.64M |
| 2026-06-17 | CNY 30.90 | +0.32% | CNY 29.91 | CNY 31.45 | CNY 29.53 | 17.79M |
| 2026-06-16 | CNY 30.80 | +0.98% | CNY 30.20 | CNY 30.90 | CNY 29.92 | 13.46M |
| 2026-06-15 | CNY 30.50 | +2.83% | CNY 30.27 | CNY 31.20 | CNY 29.75 | 20.96M |
| 2026-06-12 | CNY 29.66 | -2.50% | CNY 30.46 | CNY 30.50 | CNY 29.11 | 25.10M |
| 2026-06-11 | CNY 30.42 | +7.80% | CNY 28.36 | CNY 31.04 | CNY 28.36 | 35.80M |
| 2026-06-10 | CNY 28.22 | -1.78% | CNY 28.60 | CNY 28.60 | CNY 27.22 | 12.73M |
| 2026-06-09 | CNY 28.73 | +4.85% | CNY 27.45 | CNY 29.73 | CNY 27.33 | 20.48M |
| 2026-06-08 | CNY 27.40 | +1.93% | CNY 26.26 | CNY 28.00 | CNY 26.26 | 17.50M |
| 2026-06-05 | CNY 26.88 | -5.25% | CNY 28.42 | CNY 28.77 | CNY 26.50 | 17.81M |
| 2026-06-04 | CNY 28.37 | -2.99% | CNY 28.74 | CNY 29.14 | CNY 28.20 | 8.55M |
| 2026-06-03 | CNY 29.25 | -0.02% | CNY 29.01 | CNY 29.48 | CNY 28.59 | 14.19M |
| 2026-06-02 | CNY 29.25 | +4.35% | CNY 28.03 | CNY 29.80 | CNY 27.90 | 19.70M |
| 2026-06-01 | CNY 28.03 | -27.26% | CNY 28.38 | CNY 28.38 | CNY 26.76 | 17.70M |
| 2026-05-29 | CNY 38.54 | -3.14% | CNY 39.81 | CNY 40.30 | CNY 38.30 | 7.29M |
| 2026-05-28 | CNY 39.79 | -1.14% | CNY 40.25 | CNY 40.52 | CNY 38.41 | 10.52M |
| 2026-05-27 | CNY 40.25 | +0.98% | CNY 39.47 | CNY 41.18 | CNY 39.01 | 13.80M |
| 2026-05-26 | CNY 39.86 | -2.30% | CNY 39.99 | CNY 40.25 | CNY 37.90 | 25.10M |