Yuhuan CNC Machine Tool Co., Ltd. Class A 002903
SZSE · China · Producer Manufacturing
CNY 27.97-0.65 (-2.27%)
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 27.97 | -2.27% | CNY 28.99 | CNY 29.08 | CNY 27.90 | 4.17M |
| 2026-09-29 | CNY 28.62 | -2.35% | CNY 29.19 | CNY 29.29 | CNY 28.42 | 4.32M |
| 2026-09-28 | CNY 29.31 | -2.27% | CNY 29.94 | CNY 30.95 | CNY 28.69 | 8.29M |
| 2026-09-24 | CNY 29.99 | -2.22% | CNY 30.59 | CNY 30.94 | CNY 29.89 | 5.39M |
| 2026-09-23 | CNY 30.67 | -1.38% | CNY 31.26 | CNY 31.26 | CNY 30.56 | 6.13M |
| 2026-09-22 | CNY 31.10 | -1.27% | CNY 31.83 | CNY 31.88 | CNY 30.98 | 7.51M |
| 2026-09-21 | CNY 31.50 | +2.41% | CNY 30.90 | CNY 31.77 | CNY 30.90 | 9.13M |
| 2026-09-18 | CNY 30.76 | -0.03% | CNY 30.92 | CNY 31.40 | CNY 30.40 | 15.47M |
| 2026-09-17 | CNY 30.77 | +6.29% | CNY 28.76 | CNY 30.91 | CNY 28.76 | 23.18M |
| 2026-09-16 | CNY 28.95 | +9.99% | CNY 26.16 | CNY 28.95 | CNY 26.00 | 16.30M |
| 2026-09-15 | CNY 26.32 | -2.81% | CNY 26.75 | CNY 27.05 | CNY 26.26 | 6.94M |
| 2026-09-14 | CNY 27.08 | +3.44% | CNY 26.01 | CNY 27.60 | CNY 25.45 | 8.62M |
| 2026-09-11 | CNY 26.18 | -2.31% | CNY 26.28 | CNY 26.60 | CNY 25.28 | 8.49M |
| 2026-09-10 | CNY 26.80 | -3.74% | CNY 27.70 | CNY 27.70 | CNY 26.80 | 8.39M |
| 2026-09-09 | CNY 27.84 | -1.76% | CNY 28.24 | CNY 28.75 | CNY 27.64 | 8.52M |
| 2026-09-08 | CNY 28.34 | -0.07% | CNY 28.10 | CNY 29.49 | CNY 27.71 | 13.63M |
| 2026-09-07 | CNY 28.36 | +4.11% | CNY 27.03 | CNY 28.45 | CNY 26.80 | 13.35M |
| 2026-09-04 | CNY 27.24 | -4.32% | CNY 28.59 | CNY 29.00 | CNY 27.05 | 15.70M |
| 2026-09-03 | CNY 28.47 | -1.93% | CNY 29.14 | CNY 29.31 | CNY 28.00 | 12.32M |
| 2026-09-02 | CNY 29.03 | -3.87% | CNY 29.89 | CNY 29.96 | CNY 29.01 | 12.20M |
| 2026-09-01 | CNY 30.20 | -5.18% | CNY 31.79 | CNY 31.79 | CNY 29.88 | 20.91M |
| 2026-08-31 | CNY 31.85 | +10.02% | CNY 28.30 | CNY 31.85 | CNY 28.00 | 15.85M |
| 2026-08-28 | CNY 28.95 | -0.92% | CNY 29.00 | CNY 30.94 | CNY 28.66 | 21.43M |
| 2026-08-27 | CNY 29.22 | -2.27% | CNY 29.49 | CNY 29.77 | CNY 28.90 | 18.09M |
| 2026-08-26 | CNY 29.90 | -3.67% | CNY 31.03 | CNY 31.17 | CNY 29.40 | 15.35M |
| 2026-08-25 | CNY 31.04 | -5.02% | CNY 32.10 | CNY 32.35 | CNY 30.60 | 19.70M |
| 2026-08-24 | CNY 32.68 | -3.14% | CNY 34.24 | CNY 34.49 | CNY 31.00 | 29.28M |
| 2026-08-21 | CNY 33.74 | +10.01% | CNY 31.70 | CNY 33.74 | CNY 30.76 | 26.53M |
| 2026-08-20 | CNY 30.67 | +10.01% | CNY 27.88 | CNY 30.67 | CNY 27.50 | 21.60M |
| 2026-08-19 | CNY 27.88 | -6.41% | CNY 28.58 | CNY 29.30 | CNY 27.34 | 12.60M |
| 2026-08-18 | CNY 29.79 | +1.15% | CNY 29.16 | CNY 30.73 | CNY 28.70 | 18.18M |
| 2026-08-17 | CNY 29.45 | +0.58% | CNY 29.99 | CNY 32.21 | CNY 29.29 | 20.64M |
| 2026-08-14 | CNY 29.28 | +3.87% | CNY 28.31 | CNY 29.49 | CNY 28.05 | 11.78M |
| 2026-08-13 | CNY 28.19 | -2.66% | CNY 29.49 | CNY 29.49 | CNY 28.18 | 10.55M |
| 2026-08-12 | CNY 28.96 | +2.88% | CNY 27.99 | CNY 29.35 | CNY 27.58 | 12.48M |
| 2026-08-11 | CNY 28.15 | -3.26% | CNY 29.10 | CNY 29.35 | CNY 27.01 | 16.16M |
| 2026-08-10 | CNY 29.10 | +5.13% | CNY 28.10 | CNY 29.17 | CNY 27.59 | 17.34M |
| 2026-08-07 | CNY 27.68 | +1.06% | CNY 27.40 | CNY 28.10 | CNY 26.31 | 15.34M |
| 2026-08-06 | CNY 27.39 | +4.74% | CNY 26.15 | CNY 28.15 | CNY 26.10 | 18.06M |
| 2026-08-05 | CNY 26.15 | +5.53% | CNY 24.90 | CNY 26.35 | CNY 24.75 | 12.26M |
| 2026-08-04 | CNY 24.78 | +5.76% | CNY 23.80 | CNY 25.19 | CNY 23.38 | 15.39M |
| 2026-08-03 | CNY 23.43 | -1.18% | CNY 23.51 | CNY 24.16 | CNY 23.03 | 11.18M |
| 2026-07-31 | CNY 23.71 | +2.64% | CNY 23.45 | CNY 24.57 | CNY 23.10 | 18.54M |
| 2026-07-30 | CNY 23.10 | -8.51% | CNY 26.19 | CNY 26.50 | CNY 22.82 | 27.86M |
| 2026-07-29 | CNY 25.25 | +10.02% | CNY 23.31 | CNY 25.25 | CNY 23.31 | 3.75M |
| 2026-07-28 | CNY 22.95 | -3.81% | CNY 23.70 | CNY 24.33 | CNY 22.75 | 8.98M |
| 2026-07-27 | CNY 23.86 | +3.11% | CNY 23.16 | CNY 23.86 | CNY 22.85 | 7.80M |
| 2026-07-24 | CNY 23.14 | -1.91% | CNY 23.28 | CNY 23.94 | CNY 22.93 | 7.28M |
| 2026-07-23 | CNY 23.59 | +2.34% | CNY 23.00 | CNY 24.10 | CNY 22.69 | 8.18M |
| 2026-07-22 | CNY 23.05 | -3.19% | CNY 23.74 | CNY 24.55 | CNY 22.74 | 10.64M |
| 2026-07-21 | CNY 23.81 | +6.87% | CNY 22.49 | CNY 23.83 | CNY 20.05 | 18.43M |
| 2026-07-20 | CNY 22.28 | -9.98% | CNY 25.25 | CNY 25.49 | CNY 22.28 | 15.32M |
| 2026-07-17 | CNY 24.75 | -10.00% | CNY 27.80 | CNY 27.81 | CNY 24.75 | 11.43M |
| 2026-07-16 | CNY 27.50 | -4.65% | CNY 29.10 | CNY 29.10 | CNY 27.20 | 11.52M |
| 2026-07-15 | CNY 28.84 | -4.47% | CNY 30.58 | CNY 30.98 | CNY 28.58 | 10.75M |
| 2026-07-14 | CNY 30.19 | +0.57% | CNY 29.76 | CNY 30.73 | CNY 28.28 | 16.02M |
| 2026-07-13 | CNY 30.02 | -10.01% | CNY 33.58 | CNY 33.70 | CNY 30.02 | 12.74M |
| 2026-07-10 | CNY 33.36 | -10.01% | CNY 37.09 | CNY 38.15 | CNY 33.36 | 17.19M |
| 2026-07-09 | CNY 37.07 | -1.91% | CNY 38.33 | CNY 38.85 | CNY 36.51 | 8.52M |
| 2026-07-08 | CNY 37.79 | -4.13% | CNY 39.40 | CNY 39.69 | CNY 36.88 | 5.59M |
| 2026-07-07 | CNY 39.42 | -3.26% | CNY 40.68 | CNY 41.63 | CNY 39.36 | 5.12M |
| 2026-07-06 | CNY 40.75 | -5.85% | CNY 43.56 | CNY 43.59 | CNY 40.01 | 7.64M |
| 2026-07-03 | CNY 43.28 | +2.08% | CNY 44.40 | CNY 44.67 | CNY 42.50 | 7.04M |
| 2026-07-02 | CNY 42.40 | -2.97% | CNY 43.26 | CNY 44.35 | CNY 42.00 | 6.85M |
| 2026-07-01 | CNY 43.70 | -3.79% | CNY 46.33 | CNY 47.50 | CNY 43.30 | 10.39M |
| 2026-06-30 | CNY 45.42 | +10.00% | CNY 41.29 | CNY 45.42 | CNY 41.29 | 7.57M |
| 2026-06-29 | CNY 41.29 | -8.71% | CNY 43.53 | CNY 45.30 | CNY 40.90 | 15.61M |
| 2026-06-26 | CNY 45.23 | -9.99% | CNY 50.11 | CNY 50.11 | CNY 45.23 | 7.35M |
| 2026-06-25 | CNY 50.25 | -1.47% | CNY 51.01 | CNY 51.60 | CNY 48.55 | 9.23M |
| 2026-06-24 | CNY 51.00 | +0.02% | CNY 50.50 | CNY 51.30 | CNY 48.83 | 6.56M |
| 2026-06-23 | CNY 50.99 | -0.95% | CNY 51.36 | CNY 52.99 | CNY 50.51 | 6.68M |
| 2026-06-22 | CNY 51.48 | -5.11% | CNY 54.28 | CNY 54.63 | CNY 50.50 | 10.98M |
| 2026-06-18 | CNY 54.25 | +1.74% | CNY 53.00 | CNY 54.90 | CNY 52.50 | 10.43M |
| 2026-06-17 | CNY 53.32 | +0.21% | CNY 52.52 | CNY 54.65 | CNY 52.05 | 10.19M |
| 2026-06-16 | CNY 53.21 | +6.63% | CNY 51.58 | CNY 53.99 | CNY 50.59 | 15.58M |
| 2026-06-15 | CNY 49.90 | +10.01% | CNY 47.25 | CNY 49.90 | CNY 45.36 | 13.04M |
| 2026-06-12 | CNY 45.36 | +2.02% | CNY 45.60 | CNY 47.38 | CNY 44.77 | 8.51M |
| 2026-06-11 | CNY 44.46 | -2.14% | CNY 44.15 | CNY 45.80 | CNY 43.01 | 9.73M |
| 2026-06-10 | CNY 45.43 | -3.34% | CNY 46.87 | CNY 46.87 | CNY 44.50 | 10.36M |
| 2026-06-09 | CNY 47.00 | -2.41% | CNY 47.68 | CNY 48.48 | CNY 45.95 | 16.48M |
| 2026-06-08 | CNY 48.16 | +0.52% | CNY 47.44 | CNY 49.78 | CNY 45.60 | 21.56M |
| 2026-06-05 | CNY 47.91 | +10.01% | CNY 45.02 | CNY 47.91 | CNY 45.02 | 5.07M |
| 2026-06-04 | CNY 43.55 | -1.25% | CNY 44.55 | CNY 45.49 | CNY 42.80 | 9.50M |
| 2026-06-03 | CNY 44.10 | +1.87% | CNY 44.51 | CNY 44.90 | CNY 43.18 | 14.04M |
| 2026-06-02 | CNY 43.29 | +10.01% | CNY 39.20 | CNY 43.29 | CNY 37.44 | 9.29M |
| 2026-06-01 | CNY 39.35 | -2.48% | CNY 40.02 | CNY 41.37 | CNY 39.10 | 6.09M |
| 2026-05-29 | CNY 40.35 | -6.64% | CNY 43.21 | CNY 43.33 | CNY 39.99 | 6.78M |
| 2026-05-28 | CNY 43.22 | +2.78% | CNY 42.05 | CNY 44.30 | CNY 42.05 | 6.92M |
| 2026-05-27 | CNY 42.05 | -2.41% | CNY 43.16 | CNY 43.59 | CNY 41.28 | 7.15M |
| 2026-05-26 | CNY 43.09 | -3.30% | CNY 44.32 | CNY 44.44 | CNY 42.40 | 7.43M |