Hunan Yujing Machinery Co., Ltd. Class A 002943
SZSE · China · Producer Manufacturing
CNY 28.28-0.48 (-1.67%)
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 28.28 | -1.67% | CNY 29.06 | CNY 29.50 | CNY 28.26 | 6.71M |
| 2026-09-29 | CNY 28.76 | -0.76% | CNY 28.80 | CNY 29.32 | CNY 28.62 | 5.32M |
| 2026-09-28 | CNY 28.98 | -6.67% | CNY 30.95 | CNY 31.03 | CNY 28.72 | 8.89M |
| 2026-09-24 | CNY 31.05 | -1.68% | CNY 31.29 | CNY 32.48 | CNY 31.01 | 8.40M |
| 2026-09-23 | CNY 31.58 | +1.22% | CNY 31.22 | CNY 31.98 | CNY 30.94 | 8.82M |
| 2026-09-22 | CNY 31.20 | +0.45% | CNY 31.10 | CNY 31.58 | CNY 30.81 | 8.19M |
| 2026-09-21 | CNY 31.06 | +2.44% | CNY 30.56 | CNY 31.30 | CNY 30.46 | 7.46M |
| 2026-09-18 | CNY 30.32 | +1.47% | CNY 30.44 | CNY 30.69 | CNY 29.70 | 6.75M |
| 2026-09-17 | CNY 29.88 | +0.57% | CNY 29.50 | CNY 30.90 | CNY 29.50 | 7.19M |
| 2026-09-16 | CNY 29.71 | +3.41% | CNY 28.74 | CNY 30.22 | CNY 28.41 | 8.03M |
| 2026-09-15 | CNY 28.73 | -1.34% | CNY 29.12 | CNY 29.43 | CNY 28.66 | 6.19M |
| 2026-09-14 | CNY 29.12 | -0.21% | CNY 28.98 | CNY 29.37 | CNY 28.20 | 5.78M |
| 2026-09-11 | CNY 29.18 | -2.54% | CNY 29.69 | CNY 29.73 | CNY 27.89 | 8.75M |
| 2026-09-10 | CNY 29.94 | -3.17% | CNY 30.88 | CNY 30.89 | CNY 29.82 | 8.08M |
| 2026-09-09 | CNY 30.92 | +2.01% | CNY 30.57 | CNY 32.10 | CNY 30.31 | 12.18M |
| 2026-09-08 | CNY 30.31 | -2.29% | CNY 30.98 | CNY 31.21 | CNY 30.20 | 8.94M |
| 2026-09-07 | CNY 31.02 | +0.06% | CNY 31.29 | CNY 32.18 | CNY 30.77 | 10.41M |
| 2026-09-04 | CNY 31.00 | -2.67% | CNY 31.95 | CNY 33.15 | CNY 30.76 | 11.11M |
| 2026-09-03 | CNY 31.85 | -3.63% | CNY 33.19 | CNY 33.28 | CNY 31.12 | 13.57M |
| 2026-09-02 | CNY 33.05 | -0.99% | CNY 33.00 | CNY 34.55 | CNY 32.56 | 13.01M |
| 2026-09-01 | CNY 33.38 | -8.09% | CNY 36.40 | CNY 36.48 | CNY 33.30 | 15.82M |
| 2026-08-31 | CNY 36.32 | +7.42% | CNY 33.29 | CNY 36.66 | CNY 32.88 | 14.79M |
| 2026-08-28 | CNY 33.81 | -2.42% | CNY 34.52 | CNY 35.47 | CNY 33.70 | 11.39M |
| 2026-08-27 | CNY 34.65 | +7.24% | CNY 31.74 | CNY 34.76 | CNY 31.02 | 14.27M |
| 2026-08-26 | CNY 32.31 | -1.25% | CNY 33.00 | CNY 33.26 | CNY 31.73 | 8.08M |
| 2026-08-25 | CNY 32.72 | +0.09% | CNY 32.13 | CNY 33.29 | CNY 31.16 | 7.84M |
| 2026-08-24 | CNY 32.69 | -3.74% | CNY 34.00 | CNY 35.36 | CNY 31.90 | 12.58M |
| 2026-08-21 | CNY 33.96 | -3.88% | CNY 35.00 | CNY 35.20 | CNY 33.20 | 12.82M |
| 2026-08-20 | CNY 35.33 | +7.94% | CNY 33.38 | CNY 35.63 | CNY 32.50 | 13.38M |
| 2026-08-19 | CNY 32.73 | -9.49% | CNY 35.32 | CNY 35.32 | CNY 32.57 | 10.44M |
| 2026-08-18 | CNY 36.16 | -0.96% | CNY 36.71 | CNY 37.15 | CNY 35.52 | 10.36M |
| 2026-08-17 | CNY 36.51 | +4.58% | CNY 35.35 | CNY 36.80 | CNY 34.87 | 11.66M |
| 2026-08-14 | CNY 34.91 | +0.75% | CNY 35.09 | CNY 35.49 | CNY 33.95 | 10.62M |
| 2026-08-13 | CNY 34.65 | -4.31% | CNY 36.82 | CNY 37.00 | CNY 34.65 | 14.60M |
| 2026-08-12 | CNY 36.21 | +3.46% | CNY 35.00 | CNY 36.50 | CNY 34.73 | 15.22M |
| 2026-08-11 | CNY 35.00 | -0.54% | CNY 35.78 | CNY 35.78 | CNY 33.82 | 14.15M |
| 2026-08-10 | CNY 35.19 | -2.14% | CNY 37.09 | CNY 37.66 | CNY 34.45 | 29.20M |
| 2026-08-07 | CNY 35.96 | +10.00% | CNY 32.91 | CNY 35.96 | CNY 32.02 | 15.84M |
| 2026-08-06 | CNY 32.69 | +5.69% | CNY 30.22 | CNY 33.20 | CNY 30.01 | 13.48M |
| 2026-08-05 | CNY 30.93 | +6.33% | CNY 29.10 | CNY 31.30 | CNY 29.07 | 9.90M |
| 2026-08-04 | CNY 29.09 | +6.95% | CNY 27.53 | CNY 29.53 | CNY 26.90 | 9.84M |
| 2026-08-03 | CNY 27.20 | +0.70% | CNY 27.22 | CNY 27.99 | CNY 26.85 | 10.36M |
| 2026-07-31 | CNY 27.01 | +2.93% | CNY 27.19 | CNY 28.59 | CNY 27.00 | 9.35M |
| 2026-07-30 | CNY 26.24 | -7.15% | CNY 28.23 | CNY 28.67 | CNY 25.85 | 11.92M |
| 2026-07-29 | CNY 28.26 | -3.32% | CNY 29.11 | CNY 29.14 | CNY 27.21 | 12.98M |
| 2026-07-28 | CNY 29.23 | -7.00% | CNY 30.90 | CNY 31.40 | CNY 28.99 | 9.47M |
| 2026-07-27 | CNY 31.43 | +3.97% | CNY 30.19 | CNY 31.43 | CNY 29.61 | 9.75M |
| 2026-07-24 | CNY 30.23 | -5.38% | CNY 31.51 | CNY 32.16 | CNY 30.09 | 8.98M |
| 2026-07-23 | CNY 31.95 | -0.78% | CNY 32.20 | CNY 33.40 | CNY 31.48 | 8.99M |
| 2026-07-22 | CNY 32.20 | +0.37% | CNY 32.43 | CNY 34.28 | CNY 31.30 | 14.27M |
| 2026-07-21 | CNY 32.08 | +6.40% | CNY 29.89 | CNY 32.17 | CNY 27.14 | 19.91M |
| 2026-07-20 | CNY 30.15 | -10.00% | CNY 32.90 | CNY 33.69 | CNY 30.15 | 9.94M |
| 2026-07-17 | CNY 33.50 | -9.99% | CNY 36.99 | CNY 37.25 | CNY 33.50 | 10.44M |
| 2026-07-16 | CNY 37.22 | -3.72% | CNY 38.38 | CNY 39.35 | CNY 37.05 | 9.92M |
| 2026-07-15 | CNY 38.66 | -3.23% | CNY 39.99 | CNY 40.50 | CNY 38.03 | 7.91M |
| 2026-07-14 | CNY 39.95 | +0.66% | CNY 40.07 | CNY 40.51 | CNY 37.87 | 9.78M |
| 2026-07-13 | CNY 39.69 | -8.88% | CNY 43.25 | CNY 44.30 | CNY 39.31 | 12.13M |
| 2026-07-10 | CNY 43.56 | +2.06% | CNY 43.02 | CNY 45.80 | CNY 41.88 | 20.45M |
| 2026-07-09 | CNY 42.68 | +7.34% | CNY 39.80 | CNY 42.93 | CNY 37.48 | 15.53M |
| 2026-07-08 | CNY 39.76 | -7.51% | CNY 43.35 | CNY 43.60 | CNY 39.55 | 11.95M |
| 2026-07-07 | CNY 42.99 | -1.42% | CNY 43.65 | CNY 45.33 | CNY 42.66 | 8.70M |
| 2026-07-06 | CNY 43.61 | -2.11% | CNY 44.99 | CNY 46.05 | CNY 42.26 | 11.46M |
| 2026-07-03 | CNY 44.55 | -2.20% | CNY 46.49 | CNY 46.95 | CNY 44.44 | 9.93M |
| 2026-07-02 | CNY 45.55 | -6.37% | CNY 48.04 | CNY 48.88 | CNY 45.32 | 19.62M |
| 2026-07-01 | CNY 48.65 | +9.99% | CNY 44.00 | CNY 48.65 | CNY 43.23 | 21.36M |
| 2026-06-30 | CNY 44.23 | -9.05% | CNY 49.41 | CNY 51.70 | CNY 43.83 | 27.00M |
| 2026-06-29 | CNY 48.63 | -4.95% | CNY 51.16 | CNY 55.40 | CNY 47.03 | 24.97M |
| 2026-06-26 | CNY 51.16 | -1.82% | CNY 52.00 | CNY 53.71 | CNY 49.20 | 22.97M |
| 2026-06-25 | CNY 52.11 | -0.61% | CNY 53.08 | CNY 53.08 | CNY 49.89 | 21.36M |
| 2026-06-24 | CNY 52.43 | +10.01% | CNY 47.32 | CNY 52.43 | CNY 46.40 | 11.77M |
| 2026-06-23 | CNY 47.66 | -1.79% | CNY 48.19 | CNY 48.40 | CNY 46.42 | 9.86M |
| 2026-06-22 | CNY 48.53 | -6.22% | CNY 52.19 | CNY 52.79 | CNY 46.70 | 16.27M |
| 2026-06-18 | CNY 51.75 | +0.33% | CNY 52.59 | CNY 52.69 | CNY 50.23 | 13.51M |
| 2026-06-17 | CNY 51.58 | -5.74% | CNY 54.07 | CNY 54.69 | CNY 51.28 | 14.59M |
| 2026-06-16 | CNY 54.72 | +2.66% | CNY 53.97 | CNY 54.98 | CNY 52.24 | 9.09M |
| 2026-06-15 | CNY 53.30 | +6.84% | CNY 49.91 | CNY 53.40 | CNY 49.91 | 9.85M |
| 2026-06-12 | CNY 49.89 | -0.62% | CNY 51.60 | CNY 52.57 | CNY 49.61 | 8.42M |
| 2026-06-11 | CNY 50.20 | -2.24% | CNY 52.00 | CNY 52.08 | CNY 49.78 | 7.00M |
| 2026-06-10 | CNY 51.35 | -1.21% | CNY 50.78 | CNY 51.90 | CNY 49.20 | 12.06M |
| 2026-06-09 | CNY 51.98 | +1.82% | CNY 52.55 | CNY 52.99 | CNY 49.88 | 12.22M |
| 2026-06-08 | CNY 51.05 | -9.83% | CNY 52.52 | CNY 55.50 | CNY 51.05 | 13.83M |
| 2026-06-05 | CNY 56.62 | -5.54% | CNY 58.51 | CNY 59.44 | CNY 56.15 | 13.03M |
| 2026-06-04 | CNY 59.94 | 0.00% | CNY 59.85 | CNY 62.34 | CNY 58.46 | 11.13M |
| 2026-06-03 | CNY 59.94 | +2.15% | CNY 58.74 | CNY 62.31 | CNY 58.74 | 14.91M |
| 2026-06-02 | CNY 58.68 | +2.39% | CNY 54.97 | CNY 59.40 | CNY 54.46 | 18.64M |
| 2026-06-01 | CNY 57.31 | -10.00% | CNY 63.36 | CNY 63.52 | CNY 57.31 | 13.49M |
| 2026-05-29 | CNY 63.68 | -7.09% | CNY 72.03 | CNY 73.54 | CNY 62.37 | 28.78M |
| 2026-05-28 | CNY 68.54 | +10.00% | CNY 61.56 | CNY 68.54 | CNY 61.56 | 17.01M |
| 2026-05-27 | CNY 62.31 | +3.70% | CNY 60.00 | CNY 63.04 | CNY 57.14 | 16.60M |
| 2026-05-26 | CNY 60.08 | -4.43% | CNY 61.46 | CNY 61.84 | CNY 58.46 | 11.69M |