Yealink Network Technology Co. Ltd. Class A 300628
SZSE · China · Electronic Technology
CNY 39.49-0.47 (-1.18%)
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 39.49 | -1.18% | CNY 40.30 | CNY 40.44 | CNY 39.45 | 4.72M |
| 2026-09-29 | CNY 39.96 | -2.77% | CNY 41.40 | CNY 41.50 | CNY 39.93 | 7.51M |
| 2026-09-28 | CNY 41.10 | +0.34% | CNY 41.31 | CNY 42.20 | CNY 40.90 | 8.51M |
| 2026-09-24 | CNY 40.96 | -1.35% | CNY 41.25 | CNY 41.82 | CNY 40.96 | 6.08M |
| 2026-09-23 | CNY 41.52 | -0.53% | CNY 41.55 | CNY 41.93 | CNY 41.12 | 4.49M |
| 2026-09-22 | CNY 41.74 | +0.72% | CNY 41.43 | CNY 42.22 | CNY 41.40 | 6.37M |
| 2026-09-21 | CNY 41.44 | -0.05% | CNY 41.10 | CNY 41.68 | CNY 40.80 | 7.10M |
| 2026-09-18 | CNY 41.46 | -0.07% | CNY 41.80 | CNY 41.96 | CNY 41.06 | 8.02M |
| 2026-09-17 | CNY 41.49 | -0.19% | CNY 41.49 | CNY 42.26 | CNY 41.31 | 7.64M |
| 2026-09-16 | CNY 41.57 | +1.09% | CNY 40.90 | CNY 41.98 | CNY 40.86 | 6.95M |
| 2026-09-15 | CNY 41.12 | +0.96% | CNY 40.72 | CNY 41.35 | CNY 40.59 | 5.80M |
| 2026-09-14 | CNY 40.73 | +0.94% | CNY 40.35 | CNY 41.24 | CNY 40.20 | 7.64M |
| 2026-09-11 | CNY 40.35 | 0.00% | CNY 39.92 | CNY 40.60 | CNY 39.83 | 8.70M |
| 2026-09-10 | CNY 40.35 | +1.03% | CNY 39.79 | CNY 40.44 | CNY 39.65 | 6.86M |
| 2026-09-09 | CNY 39.94 | +0.48% | CNY 39.50 | CNY 40.03 | CNY 39.36 | 7.93M |
| 2026-09-08 | CNY 39.75 | -2.74% | CNY 40.63 | CNY 40.85 | CNY 39.03 | 14.91M |
| 2026-09-07 | CNY 40.87 | -2.88% | CNY 42.10 | CNY 42.24 | CNY 40.64 | 10.48M |
| 2026-09-04 | CNY 42.08 | +0.62% | CNY 41.90 | CNY 42.60 | CNY 41.72 | 8.91M |
| 2026-09-03 | CNY 41.82 | +1.33% | CNY 41.50 | CNY 42.25 | CNY 41.29 | 8.48M |
| 2026-09-02 | CNY 41.27 | -1.08% | CNY 41.41 | CNY 42.46 | CNY 41.01 | 9.32M |
| 2026-09-01 | CNY 41.72 | +0.77% | CNY 41.76 | CNY 42.17 | CNY 41.30 | 9.86M |
| 2026-08-31 | CNY 41.40 | +2.99% | CNY 40.00 | CNY 41.41 | CNY 39.40 | 13.84M |
| 2026-08-28 | CNY 40.20 | +0.83% | CNY 39.80 | CNY 40.42 | CNY 39.56 | 8.09M |
| 2026-08-27 | CNY 39.87 | -1.02% | CNY 40.15 | CNY 40.15 | CNY 39.51 | 12.32M |
| 2026-08-26 | CNY 40.28 | -1.56% | CNY 41.15 | CNY 41.65 | CNY 40.19 | 12.10M |
| 2026-08-25 | CNY 40.92 | -2.99% | CNY 42.01 | CNY 42.73 | CNY 40.78 | 15.75M |
| 2026-08-24 | CNY 42.18 | +1.08% | CNY 41.64 | CNY 43.06 | CNY 41.51 | 17.49M |
| 2026-08-21 | CNY 41.73 | -1.58% | CNY 42.45 | CNY 42.51 | CNY 41.13 | 16.30M |
| 2026-08-20 | CNY 42.40 | +6.48% | CNY 40.17 | CNY 42.50 | CNY 40.00 | 28.43M |
| 2026-08-19 | CNY 39.82 | -0.55% | CNY 39.82 | CNY 41.55 | CNY 39.71 | 18.96M |
| 2026-08-18 | CNY 40.04 | -0.20% | CNY 40.15 | CNY 40.37 | CNY 39.72 | 9.84M |
| 2026-08-17 | CNY 40.12 | +0.91% | CNY 39.98 | CNY 40.15 | CNY 39.47 | 10.15M |
| 2026-08-14 | CNY 39.76 | +0.71% | CNY 39.35 | CNY 40.26 | CNY 39.15 | 9.67M |
| 2026-08-13 | CNY 39.48 | +1.33% | CNY 39.12 | CNY 39.95 | CNY 38.82 | 12.79M |
| 2026-08-12 | CNY 38.96 | -1.12% | CNY 39.42 | CNY 39.63 | CNY 38.83 | 10.45M |
| 2026-08-11 | CNY 39.40 | -1.57% | CNY 39.89 | CNY 40.42 | CNY 39.40 | 12.09M |
| 2026-08-10 | CNY 40.03 | +2.17% | CNY 39.01 | CNY 40.25 | CNY 38.74 | 14.67M |
| 2026-08-07 | CNY 39.18 | -1.19% | CNY 39.63 | CNY 39.63 | CNY 38.51 | 15.46M |
| 2026-08-06 | CNY 39.65 | +0.56% | CNY 39.11 | CNY 40.82 | CNY 39.01 | 17.08M |
| 2026-08-05 | CNY 39.43 | -0.55% | CNY 39.33 | CNY 40.11 | CNY 38.79 | 17.06M |
| 2026-08-04 | CNY 39.65 | +1.04% | CNY 39.18 | CNY 40.18 | CNY 38.73 | 19.56M |
| 2026-08-03 | CNY 39.24 | +0.87% | CNY 38.80 | CNY 40.65 | CNY 38.50 | 20.84M |
| 2026-07-31 | CNY 38.90 | -0.46% | CNY 38.58 | CNY 39.44 | CNY 37.73 | 17.67M |
| 2026-07-30 | CNY 39.08 | +2.12% | CNY 37.91 | CNY 39.50 | CNY 37.17 | 19.50M |
| 2026-07-29 | CNY 38.27 | -0.21% | CNY 38.03 | CNY 38.77 | CNY 36.95 | 14.87M |
| 2026-07-28 | CNY 38.35 | +0.87% | CNY 37.53 | CNY 38.69 | CNY 37.16 | 14.28M |
| 2026-07-27 | CNY 38.02 | +4.39% | CNY 36.41 | CNY 38.10 | CNY 36.41 | 15.06M |
| 2026-07-24 | CNY 36.42 | -2.39% | CNY 37.00 | CNY 37.49 | CNY 36.13 | 12.11M |
| 2026-07-23 | CNY 37.31 | -2.96% | CNY 38.00 | CNY 38.30 | CNY 36.90 | 14.00M |
| 2026-07-22 | CNY 38.45 | +1.85% | CNY 37.49 | CNY 38.58 | CNY 36.30 | 19.87M |
| 2026-07-21 | CNY 37.75 | -0.76% | CNY 37.88 | CNY 38.30 | CNY 36.92 | 18.67M |
| 2026-07-20 | CNY 38.04 | +3.62% | CNY 36.77 | CNY 38.16 | CNY 36.08 | 20.20M |
| 2026-07-17 | CNY 36.71 | -0.24% | CNY 36.65 | CNY 38.16 | CNY 36.56 | 19.78M |
| 2026-07-16 | CNY 36.80 | -1.84% | CNY 36.60 | CNY 37.23 | CNY 35.63 | 15.15M |
| 2026-07-15 | CNY 37.49 | +10.69% | CNY 36.48 | CNY 38.10 | CNY 35.53 | 25.51M |
| 2026-07-14 | CNY 33.87 | +0.68% | CNY 33.40 | CNY 33.96 | CNY 33.00 | 8.01M |
| 2026-07-13 | CNY 33.64 | -2.29% | CNY 34.47 | CNY 34.83 | CNY 33.34 | 8.88M |
| 2026-07-10 | CNY 34.43 | +0.50% | CNY 34.15 | CNY 35.44 | CNY 34.06 | 10.60M |
| 2026-07-09 | CNY 34.26 | -1.07% | CNY 34.29 | CNY 34.55 | CNY 33.53 | 9.64M |
| 2026-07-08 | CNY 34.63 | +2.30% | CNY 33.79 | CNY 34.89 | CNY 33.79 | 10.20M |
| 2026-07-07 | CNY 33.85 | +0.39% | CNY 33.61 | CNY 34.46 | CNY 33.50 | 9.66M |
| 2026-07-06 | CNY 33.72 | +2.18% | CNY 33.05 | CNY 34.16 | CNY 32.82 | 10.81M |
| 2026-07-03 | CNY 33.00 | -4.15% | CNY 34.28 | CNY 34.51 | CNY 33.00 | 14.46M |
| 2026-07-02 | CNY 34.43 | -6.19% | CNY 36.34 | CNY 36.34 | CNY 34.28 | 17.34M |
| 2026-07-01 | CNY 36.70 | +8.52% | CNY 33.98 | CNY 37.17 | CNY 33.86 | 20.26M |
| 2026-06-30 | CNY 33.82 | +0.80% | CNY 33.61 | CNY 34.88 | CNY 33.57 | 11.50M |
| 2026-06-29 | CNY 33.55 | +0.81% | CNY 33.28 | CNY 33.69 | CNY 32.72 | 10.17M |
| 2026-06-26 | CNY 33.28 | -1.39% | CNY 33.47 | CNY 33.80 | CNY 32.71 | 9.52M |
| 2026-06-25 | CNY 33.75 | +1.60% | CNY 33.22 | CNY 34.08 | CNY 32.62 | 11.26M |
| 2026-06-24 | CNY 33.22 | +2.12% | CNY 32.58 | CNY 33.36 | CNY 32.14 | 8.87M |
| 2026-06-23 | CNY 32.53 | -3.24% | CNY 33.50 | CNY 33.75 | CNY 32.30 | 11.27M |
| 2026-06-22 | CNY 33.62 | +1.27% | CNY 33.35 | CNY 33.65 | CNY 32.52 | 10.74M |
| 2026-06-18 | CNY 33.20 | -1.72% | CNY 33.70 | CNY 33.75 | CNY 33.15 | 8.15M |
| 2026-06-17 | CNY 33.78 | +1.08% | CNY 33.11 | CNY 34.30 | CNY 33.01 | 9.17M |
| 2026-06-16 | CNY 33.42 | -1.79% | CNY 33.85 | CNY 33.96 | CNY 33.20 | 10.28M |
| 2026-06-15 | CNY 34.03 | -0.21% | CNY 33.88 | CNY 34.27 | CNY 33.21 | 12.51M |
| 2026-06-12 | CNY 34.10 | -1.16% | CNY 34.86 | CNY 35.12 | CNY 33.68 | 16.15M |
| 2026-06-11 | CNY 34.50 | -0.95% | CNY 34.66 | CNY 35.47 | CNY 33.90 | 10.85M |
| 2026-06-10 | CNY 34.83 | -1.39% | CNY 34.80 | CNY 35.38 | CNY 34.06 | 12.03M |
| 2026-06-09 | CNY 35.32 | -0.42% | CNY 35.93 | CNY 36.00 | CNY 34.52 | 17.76M |
| 2026-06-08 | CNY 35.47 | -9.97% | CNY 38.02 | CNY 38.05 | CNY 35.41 | 21.94M |
| 2026-06-05 | CNY 39.40 | +1.62% | CNY 38.52 | CNY 40.88 | CNY 38.34 | 19.70M |
| 2026-06-04 | CNY 38.77 | -1.30% | CNY 38.75 | CNY 39.90 | CNY 38.49 | 13.19M |
| 2026-06-03 | CNY 39.28 | -0.56% | CNY 39.11 | CNY 39.67 | CNY 38.51 | 15.40M |
| 2026-06-02 | CNY 39.50 | +3.54% | CNY 38.00 | CNY 39.94 | CNY 37.61 | 23.01M |
| 2026-06-01 | CNY 38.15 | +5.53% | CNY 36.30 | CNY 39.21 | CNY 36.15 | 17.68M |
| 2026-05-29 | CNY 36.15 | -4.49% | CNY 36.68 | CNY 36.78 | CNY 35.90 | 12.84M |
| 2026-05-28 | CNY 37.85 | +0.11% | CNY 37.65 | CNY 38.00 | CNY 37.13 | 8.32M |
| 2026-05-27 | CNY 37.81 | -0.16% | CNY 37.58 | CNY 38.05 | CNY 37.21 | 8.44M |
| 2026-05-26 | CNY 37.87 | -0.39% | CNY 38.24 | CNY 38.58 | CNY 37.08 | 9.57M |