Wenzhou Yihua Connector Co. Ltd. Class A 002897
SZSE · China · Electronic Technology
CNY 57.99-0.47 (-0.80%)
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 57.99 | -0.80% | CNY 59.35 | CNY 60.43 | CNY 57.93 | 7.14M |
| 2026-09-29 | CNY 58.46 | -1.15% | CNY 58.45 | CNY 59.50 | CNY 57.86 | 6.80M |
| 2026-09-28 | CNY 59.14 | -10.00% | CNY 65.58 | CNY 65.64 | CNY 59.14 | 11.82M |
| 2026-09-24 | CNY 65.71 | -3.15% | CNY 67.54 | CNY 67.98 | CNY 65.71 | 7.81M |
| 2026-09-23 | CNY 67.85 | -2.12% | CNY 69.32 | CNY 70.88 | CNY 67.70 | 10.33M |
| 2026-09-22 | CNY 69.32 | -1.70% | CNY 71.28 | CNY 72.56 | CNY 68.71 | 13.12M |
| 2026-09-21 | CNY 70.52 | +0.58% | CNY 70.00 | CNY 72.88 | CNY 68.88 | 19.04M |
| 2026-09-18 | CNY 70.11 | +0.92% | CNY 70.87 | CNY 71.23 | CNY 67.66 | 16.88M |
| 2026-09-17 | CNY 69.47 | -3.20% | CNY 70.80 | CNY 72.14 | CNY 69.39 | 16.60M |
| 2026-09-16 | CNY 71.77 | -4.29% | CNY 74.85 | CNY 75.05 | CNY 71.00 | 22.85M |
| 2026-09-15 | CNY 74.99 | +5.04% | CNY 72.01 | CNY 76.36 | CNY 70.58 | 31.11M |
| 2026-09-14 | CNY 71.39 | +10.00% | CNY 63.99 | CNY 71.39 | CNY 61.04 | 24.44M |
| 2026-09-11 | CNY 64.90 | +2.48% | CNY 62.04 | CNY 65.93 | CNY 61.50 | 20.22M |
| 2026-09-10 | CNY 63.33 | +0.65% | CNY 63.00 | CNY 66.65 | CNY 62.26 | 19.46M |
| 2026-09-09 | CNY 62.92 | -2.15% | CNY 65.50 | CNY 65.86 | CNY 61.44 | 16.63M |
| 2026-09-08 | CNY 64.30 | +4.89% | CNY 61.37 | CNY 64.85 | CNY 60.39 | 18.58M |
| 2026-09-07 | CNY 61.30 | +6.89% | CNY 57.90 | CNY 61.96 | CNY 57.90 | 18.68M |
| 2026-09-04 | CNY 57.35 | -2.93% | CNY 59.51 | CNY 61.82 | CNY 56.80 | 14.92M |
| 2026-09-03 | CNY 59.08 | +2.82% | CNY 58.20 | CNY 59.40 | CNY 56.90 | 8.84M |
| 2026-09-02 | CNY 57.46 | -1.46% | CNY 57.84 | CNY 58.08 | CNY 56.38 | 6.06M |
| 2026-09-01 | CNY 58.31 | -2.82% | CNY 60.02 | CNY 60.42 | CNY 57.90 | 8.07M |
| 2026-08-31 | CNY 60.00 | +5.26% | CNY 55.89 | CNY 60.70 | CNY 55.50 | 10.08M |
| 2026-08-28 | CNY 57.00 | -3.47% | CNY 58.66 | CNY 59.59 | CNY 56.90 | 6.79M |
| 2026-08-27 | CNY 59.05 | +5.35% | CNY 57.13 | CNY 59.28 | CNY 56.10 | 9.54M |
| 2026-08-26 | CNY 56.05 | -2.89% | CNY 58.00 | CNY 58.30 | CNY 54.60 | 7.45M |
| 2026-08-25 | CNY 57.72 | +1.98% | CNY 54.62 | CNY 58.87 | CNY 53.45 | 9.75M |
| 2026-08-24 | CNY 56.60 | -1.92% | CNY 57.70 | CNY 59.28 | CNY 54.68 | 8.74M |
| 2026-08-21 | CNY 57.71 | +2.11% | CNY 56.16 | CNY 58.36 | CNY 55.15 | 6.02M |
| 2026-08-20 | CNY 56.52 | +1.60% | CNY 56.03 | CNY 57.74 | CNY 55.00 | 7.93M |
| 2026-08-19 | CNY 55.63 | -10.00% | CNY 60.00 | CNY 60.49 | CNY 55.63 | 9.61M |
| 2026-08-18 | CNY 61.81 | -0.02% | CNY 61.70 | CNY 62.12 | CNY 60.06 | 8.43M |
| 2026-08-17 | CNY 61.82 | +3.07% | CNY 60.17 | CNY 61.88 | CNY 59.20 | 8.37M |
| 2026-08-14 | CNY 59.98 | +2.88% | CNY 59.34 | CNY 60.20 | CNY 58.35 | 8.14M |
| 2026-08-13 | CNY 58.30 | +0.36% | CNY 59.04 | CNY 60.77 | CNY 58.30 | 10.83M |
| 2026-08-12 | CNY 58.09 | +1.59% | CNY 57.27 | CNY 58.41 | CNY 56.50 | 8.04M |
| 2026-08-11 | CNY 57.18 | -0.45% | CNY 57.35 | CNY 58.62 | CNY 56.32 | 7.18M |
| 2026-08-10 | CNY 57.44 | -1.29% | CNY 58.18 | CNY 59.38 | CNY 56.56 | 8.66M |
| 2026-08-07 | CNY 58.19 | +2.54% | CNY 57.50 | CNY 58.66 | CNY 55.77 | 10.76M |
| 2026-08-06 | CNY 56.75 | +2.07% | CNY 54.87 | CNY 57.46 | CNY 54.28 | 10.73M |
| 2026-08-05 | CNY 55.60 | +6.03% | CNY 51.79 | CNY 56.70 | CNY 51.20 | 12.11M |
| 2026-08-04 | CNY 52.44 | +5.39% | CNY 50.49 | CNY 53.01 | CNY 49.86 | 10.49M |
| 2026-08-03 | CNY 49.76 | -4.27% | CNY 51.00 | CNY 52.97 | CNY 49.38 | 11.32M |
| 2026-07-31 | CNY 51.98 | +5.07% | CNY 52.13 | CNY 54.42 | CNY 51.50 | 16.21M |
| 2026-07-30 | CNY 49.47 | -10.01% | CNY 54.23 | CNY 54.94 | CNY 49.47 | 13.15M |
| 2026-07-29 | CNY 54.97 | -2.76% | CNY 56.53 | CNY 57.19 | CNY 52.58 | 11.04M |
| 2026-07-28 | CNY 56.53 | -7.81% | CNY 59.51 | CNY 59.79 | CNY 56.00 | 10.17M |
| 2026-07-27 | CNY 61.32 | +3.91% | CNY 58.95 | CNY 61.50 | CNY 57.26 | 9.71M |
| 2026-07-24 | CNY 59.01 | -3.21% | CNY 60.00 | CNY 61.99 | CNY 59.00 | 10.06M |
| 2026-07-23 | CNY 60.97 | -5.78% | CNY 64.90 | CNY 66.33 | CNY 60.20 | 15.28M |
| 2026-07-22 | CNY 64.71 | +5.10% | CNY 60.00 | CNY 67.73 | CNY 59.99 | 23.69M |
| 2026-07-21 | CNY 61.57 | +7.34% | CNY 59.37 | CNY 61.63 | CNY 51.67 | 17.22M |
| 2026-07-20 | CNY 57.36 | -8.50% | CNY 62.00 | CNY 63.07 | CNY 56.42 | 16.73M |
| 2026-07-17 | CNY 62.69 | -10.01% | CNY 68.76 | CNY 69.35 | CNY 62.69 | 11.37M |
| 2026-07-16 | CNY 69.66 | -1.90% | CNY 70.00 | CNY 73.17 | CNY 67.18 | 11.23M |
| 2026-07-15 | CNY 71.01 | -6.18% | CNY 75.32 | CNY 76.41 | CNY 69.97 | 14.11M |
| 2026-07-14 | CNY 75.69 | -6.24% | CNY 80.11 | CNY 82.82 | CNY 72.66 | 19.74M |
| 2026-07-13 | CNY 80.73 | -1.94% | CNY 82.32 | CNY 89.00 | CNY 80.00 | 22.64M |
| 2026-07-10 | CNY 82.33 | -7.02% | CNY 88.51 | CNY 91.00 | CNY 82.33 | 22.19M |
| 2026-07-09 | CNY 88.55 | +6.24% | CNY 82.50 | CNY 89.32 | CNY 80.65 | 23.45M |
| 2026-07-08 | CNY 83.35 | +0.69% | CNY 84.14 | CNY 88.00 | CNY 82.42 | 21.55M |
| 2026-07-07 | CNY 82.78 | +0.83% | CNY 80.72 | CNY 86.75 | CNY 80.60 | 23.57M |
| 2026-07-06 | CNY 82.10 | +5.66% | CNY 77.74 | CNY 85.47 | CNY 75.88 | 24.78M |
| 2026-07-03 | CNY 77.70 | -2.14% | CNY 80.71 | CNY 82.35 | CNY 77.50 | 15.21M |
| 2026-07-02 | CNY 79.40 | -3.97% | CNY 80.00 | CNY 87.17 | CNY 78.95 | 19.48M |
| 2026-07-01 | CNY 82.68 | -6.02% | CNY 87.98 | CNY 90.50 | CNY 82.20 | 18.20M |
| 2026-06-30 | CNY 87.98 | +10.00% | CNY 81.50 | CNY 87.98 | CNY 80.00 | 16.54M |
| 2026-06-29 | CNY 79.98 | -5.35% | CNY 84.52 | CNY 88.75 | CNY 78.66 | 16.25M |
| 2026-06-26 | CNY 84.50 | -7.80% | CNY 90.00 | CNY 91.00 | CNY 83.40 | 15.84M |
| 2026-06-25 | CNY 91.65 | -1.62% | CNY 93.00 | CNY 94.48 | CNY 89.60 | 20.32M |
| 2026-06-24 | CNY 93.16 | +10.00% | CNY 84.69 | CNY 93.16 | CNY 84.02 | 21.03M |
| 2026-06-23 | CNY 84.69 | -10.00% | CNY 94.50 | CNY 95.15 | CNY 84.69 | 19.89M |
| 2026-06-22 | CNY 94.10 | -2.79% | CNY 101.60 | CNY 104.00 | CNY 92.00 | 23.21M |
| 2026-06-18 | CNY 96.80 | +10.00% | CNY 87.70 | CNY 96.80 | CNY 87.00 | 13.01M |
| 2026-06-17 | CNY 88.00 | +0.05% | CNY 86.88 | CNY 88.34 | CNY 85.20 | 14.36M |
| 2026-06-16 | CNY 87.96 | +1.24% | CNY 87.96 | CNY 88.48 | CNY 84.70 | 18.33M |
| 2026-06-15 | CNY 86.88 | +10.00% | CNY 79.74 | CNY 86.88 | CNY 79.74 | 11.52M |
| 2026-06-12 | CNY 78.98 | -1.45% | CNY 81.80 | CNY 85.56 | CNY 78.30 | 14.89M |
| 2026-06-11 | CNY 80.14 | -5.50% | CNY 83.40 | CNY 83.96 | CNY 78.80 | 14.23M |
| 2026-06-10 | CNY 84.80 | -0.54% | CNY 86.84 | CNY 88.88 | CNY 82.86 | 14.41M |
| 2026-06-09 | CNY 85.26 | +3.58% | CNY 82.36 | CNY 88.98 | CNY 80.64 | 22.14M |
| 2026-06-08 | CNY 82.31 | -9.99% | CNY 87.11 | CNY 87.70 | CNY 82.31 | 19.81M |
| 2026-06-05 | CNY 91.45 | -4.89% | CNY 93.01 | CNY 98.27 | CNY 90.88 | 22.20M |
| 2026-06-04 | CNY 96.15 | +5.43% | CNY 88.75 | CNY 99.47 | CNY 85.88 | 31.20M |
| 2026-06-03 | CNY 91.20 | +3.40% | CNY 95.08 | CNY 96.99 | CNY 88.22 | 31.59M |
| 2026-06-02 | CNY 88.20 | +10.00% | CNY 82.40 | CNY 88.20 | CNY 82.28 | 7.45M |
| 2026-06-01 | CNY 80.18 | +4.27% | CNY 77.66 | CNY 84.04 | CNY 76.96 | 25.87M |
| 2026-05-29 | CNY 76.90 | -4.53% | CNY 81.01 | CNY 84.29 | CNY 75.57 | 14.91M |
| 2026-05-28 | CNY 80.55 | +0.70% | CNY 78.20 | CNY 83.82 | CNY 78.20 | 19.01M |
| 2026-05-27 | CNY 79.99 | -1.61% | CNY 81.58 | CNY 83.00 | CNY 78.38 | 26.06M |
| 2026-05-26 | CNY 81.30 | +2.48% | CNY 84.08 | CNY 87.26 | CNY 80.33 | 40.92M |