Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiangsu Yawei Machine Tool Co., Ltd. (002559.SZ)

8.90
+0.09
+(1.02%)
As of 1:58:18 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20258.938.988.708.908.9010,166,700
Apr 28, 20258.858.998.758.818.8115,794,400
Apr 25, 20258.939.038.808.958.9518,096,150
Apr 24, 20259.019.068.808.868.8632,061,884
Apr 23, 20259.039.369.039.269.2630,559,799
Apr 22, 20259.039.118.959.009.0017,045,750
Apr 21, 20258.859.128.819.119.1117,998,750
Apr 18, 20258.909.008.788.938.9317,106,550
Apr 17, 20258.889.088.888.948.9419,460,150
Apr 16, 20259.189.268.828.948.9426,780,450
Apr 15, 20259.109.249.019.169.1622,950,450
Apr 14, 20259.209.269.089.119.1125,862,950
Apr 11, 20258.659.148.619.009.0033,739,050
Apr 10, 20258.789.128.788.838.8341,316,800
Apr 9, 20258.118.737.618.638.6350,456,839
Apr 8, 20258.658.828.108.308.3049,514,950
Apr 7, 20259.099.238.888.888.8827,290,500
Apr 3, 202510.0410.219.779.879.8740,320,100
Apr 2, 202510.3410.5210.2010.2110.2143,101,950
Apr 1, 202510.1410.779.9410.4510.4569,866,116
Mar 31, 202510.3010.419.7110.0810.0856,345,939
Mar 28, 202510.4410.9810.4210.5310.5356,557,900
Mar 27, 202510.4010.6910.0610.5210.5258,557,150
Mar 26, 202510.3210.7410.2110.5010.5062,684,428
Mar 25, 202510.8010.8710.1910.2210.2282,380,683
Mar 24, 202511.9012.0410.8910.8910.89107,482,631
Mar 21, 202512.9913.1212.0112.1012.10156,191,206
Mar 20, 202511.7413.1211.4513.1213.12212,434,808
Mar 19, 202512.2512.8311.8311.9311.93219,503,319
Mar 18, 202510.7711.6610.7311.6611.66112,527,009
Mar 17, 202510.5310.6910.3610.6010.6028,894,210
Mar 14, 202510.4810.5910.2610.5310.5328,447,450
Mar 13, 202510.7110.7810.2910.4510.4542,160,512
Mar 12, 202511.0211.0310.7910.8110.8151,037,950
Mar 11, 202510.6511.0410.6510.9110.9166,416,080
Mar 10, 202510.4311.4910.4110.8910.8984,582,100
Mar 7, 202510.3910.5710.3110.4910.4938,566,950
Mar 6, 202510.4110.4910.3010.4310.4350,215,351
Mar 5, 202510.0510.8010.0010.4110.4170,390,667
Mar 4, 20259.7110.079.6710.0310.0323,462,150
Mar 3, 20259.8310.029.709.799.7922,231,750
Feb 28, 202510.2510.369.789.819.8137,547,080
Feb 27, 202510.5810.5810.1410.3710.3751,716,100
Feb 26, 202510.4010.7010.3510.6410.6463,475,390
Feb 25, 202510.2010.5810.1310.3510.3558,655,050
Feb 24, 202510.1510.369.9510.3610.3657,093,939
Feb 21, 202510.1810.2410.0310.1710.1744,453,450
Feb 20, 202510.2010.2110.0410.1710.1746,805,150
Feb 19, 20259.6410.189.6210.1610.1670,366,000
Feb 18, 20259.709.979.629.679.6734,966,000
Feb 17, 20259.449.739.449.739.7322,368,600
Feb 14, 20259.519.609.429.479.4720,303,650
Feb 13, 20259.779.829.569.569.5626,177,450
Feb 12, 20259.729.899.699.829.8225,968,965
Feb 11, 20259.929.939.749.799.7926,822,000
Feb 10, 20259.899.969.809.919.9130,340,000
Feb 7, 20259.9110.069.799.959.9545,952,397
Feb 6, 20259.6910.029.6110.0010.0039,872,022
Feb 5, 20259.619.999.589.809.8032,122,650
Jan 27, 20259.829.929.529.589.5825,800,250
Jan 24, 20259.639.839.519.809.8036,103,550
Jan 23, 20259.579.889.519.809.8049,937,351
Jan 22, 20259.359.719.259.549.5436,828,932
Jan 21, 20259.409.649.239.449.4442,365,497
Jan 20, 20259.259.399.209.289.2840,874,175
Jan 17, 202510.2810.289.309.309.3077,053,462
Jan 16, 20259.309.449.139.359.3536,140,500
Jan 15, 20259.119.219.039.139.1323,215,092
Jan 14, 20258.679.118.639.109.1027,979,842
Jan 13, 20258.408.928.188.628.6221,993,400
Jan 10, 20258.678.848.488.498.4919,148,853
Jan 9, 20258.478.798.428.698.6921,451,853
Jan 8, 20258.478.618.188.508.5020,115,347
Jan 7, 20258.298.528.218.528.5215,548,600
Jan 6, 20258.248.318.018.198.1913,773,400
Jan 3, 20258.728.828.268.278.2722,816,600
Jan 2, 20258.979.098.628.718.7122,124,701
Dec 31, 20249.329.368.958.978.9721,709,192
Dec 30, 20249.309.379.069.279.2716,707,350
Dec 27, 20249.349.489.269.349.3418,985,850
Dec 26, 20249.139.399.109.319.3119,066,250
Dec 25, 20249.389.438.989.139.1325,635,000
Dec 24, 20249.429.559.259.429.4220,927,650
Dec 23, 20249.799.859.259.339.3328,647,593
Dec 20, 20249.589.849.509.789.7830,693,350
Dec 19, 20249.259.619.259.589.5829,231,835
Dec 18, 20249.359.549.219.429.4225,405,943
Dec 17, 20249.839.929.339.359.3539,353,900
Dec 16, 20249.9410.099.809.869.8631,815,568
Dec 13, 202410.1410.239.999.999.9938,256,800
Dec 12, 202410.3010.4510.0310.2210.2249,030,900
Dec 11, 202410.1310.4410.1210.3610.3653,353,800
Dec 10, 202410.3310.6310.1510.2010.2082,668,348
Dec 9, 202410.2010.4710.0210.0710.0777,974,310
Dec 6, 202410.8911.0710.0910.2510.25149,802,638
Dec 5, 202412.2312.2311.0011.0911.09225,238,513
Dec 4, 202411.3711.3711.3711.3711.3730,241,022
Dec 3, 20249.6310.349.6110.3410.3457,707,092
Dec 2, 20249.209.419.179.409.4023,968,557
Nov 29, 20248.899.238.849.179.1726,442,459
Nov 28, 20248.839.288.798.958.9525,247,006
Nov 27, 20248.628.848.408.848.8420,654,150
Nov 26, 20248.868.978.708.718.7116,619,150
Nov 25, 20249.179.408.708.928.9230,725,550
Nov 22, 20249.339.428.928.928.9222,112,088
Nov 21, 20249.369.499.229.399.3917,129,300
Nov 20, 20249.299.499.239.439.4323,218,194
Nov 19, 20248.839.318.829.319.3128,617,094
Nov 18, 20249.259.358.738.838.8326,773,000
Nov 15, 20249.539.759.249.299.2932,485,932
Nov 14, 20249.6010.259.559.629.6248,887,389
Nov 13, 20249.779.779.379.679.6726,948,746
Nov 12, 202410.2010.229.669.789.7846,490,300
Nov 11, 20249.6610.269.6210.1910.1972,390,483
Nov 8, 20249.479.759.409.649.6451,265,185
Nov 7, 20249.289.449.229.409.4028,754,638
Nov 6, 20249.649.709.349.459.4540,541,950
Nov 5, 20249.559.659.429.599.5939,985,753
Nov 4, 20248.989.578.989.569.5642,507,438
Nov 1, 20249.809.819.039.049.0459,285,124
Oct 31, 202410.0610.099.819.939.9375,952,758
Oct 30, 20249.7010.289.6110.2810.2878,152,250
Oct 29, 20249.8010.109.379.879.8789,197,518
Oct 28, 20249.6510.119.209.789.78101,640,821
Oct 25, 20248.719.368.709.199.1969,814,050
Oct 24, 20248.518.848.398.658.6538,194,050
Oct 23, 20248.608.658.458.518.5124,263,750
Oct 22, 20248.528.718.508.618.6124,988,002
Oct 21, 20248.488.678.438.548.5432,793,967
Oct 18, 20248.058.548.048.438.4337,303,855
Oct 17, 20248.118.258.088.088.0818,108,800
Oct 16, 20248.128.298.018.138.1320,239,742
Oct 15, 20248.108.358.058.118.1125,043,400
Oct 14, 20247.998.127.828.128.1219,250,750
Oct 11, 20248.358.357.887.957.9528,009,353
Oct 10, 20248.308.658.158.408.4032,121,950
Oct 9, 20248.908.908.238.278.2741,775,101
Oct 8, 20249.309.308.469.129.1261,953,559
Sep 30, 20247.988.497.898.458.4550,810,060
Sep 27, 20247.587.857.487.757.7536,304,200
Sep 26, 20247.327.487.277.467.4627,801,403
Sep 25, 20247.227.367.187.227.2219,492,400
Sep 24, 20247.027.196.957.197.1915,371,517
Sep 23, 20246.917.026.896.996.997,584,500
Sep 20, 20246.936.986.896.936.937,482,750
Sep 19, 20246.806.976.766.936.9310,036,600
Sep 18, 20246.876.906.686.766.768,165,700
Sep 13, 20246.966.986.806.806.806,948,700
Sep 12, 20246.997.066.926.936.936,931,400
Sep 11, 20247.057.056.956.976.975,841,600
Sep 10, 20247.007.076.867.057.058,309,775
Sep 9, 20246.957.066.877.007.007,612,400
Sep 6, 20247.127.146.966.976.978,238,300
Sep 5, 20247.067.197.057.137.137,723,700
Sep 4, 20247.037.227.017.117.1110,575,200
Sep 3, 20246.937.116.927.087.089,681,000
Sep 2, 20247.097.166.956.956.9510,873,700
Aug 30, 20246.977.216.937.107.1016,772,600
Aug 29, 20246.707.016.686.956.9513,787,750
Aug 28, 20246.696.826.616.756.758,917,600
Aug 27, 20246.906.906.666.676.679,741,800
Aug 26, 20246.806.916.786.846.846,353,053
Aug 23, 20246.726.836.666.826.828,641,150
Aug 22, 20246.906.956.746.746.7410,102,600
Aug 21, 20246.896.986.856.916.917,607,100
Aug 20, 20247.147.176.866.896.8919,473,600
Aug 19, 20247.237.277.127.147.1410,859,100
Aug 16, 20247.237.337.217.237.2310,782,500
Aug 15, 20247.117.257.047.217.2111,187,750
Aug 14, 20247.167.217.127.137.137,003,850
Aug 13, 20247.147.197.077.177.178,630,950
Aug 12, 20247.207.257.117.147.1410,907,600
Aug 9, 20247.437.467.257.267.2610,011,500
Aug 8, 20247.407.447.207.347.3413,762,600
Aug 7, 20247.507.597.447.487.4810,750,575
Aug 6, 20247.407.497.337.467.4613,100,750
Aug 5, 20247.567.697.297.307.3021,392,950
Aug 2, 20247.847.917.657.677.6724,770,700
Aug 1, 20247.808.107.807.897.8940,240,950
Jul 31, 20247.467.757.407.747.7421,745,620
Jul 30, 20247.477.537.327.487.4814,736,500
Jul 29, 20247.427.527.387.497.4916,201,900
Jul 26, 20247.267.457.227.427.4221,114,154
Jul 25, 20247.157.317.037.167.1613,155,400
Jul 24, 20247.167.457.147.207.2018,077,950
Jul 23, 20247.477.487.197.207.2012,892,100
Jul 22, 20247.377.527.357.497.4914,502,900
Jul 19, 20247.267.537.247.407.4018,297,750
Jul 18, 20247.087.326.977.317.3119,110,300
Jul 17, 20247.257.297.107.137.138,764,300
Jul 16, 20247.217.307.137.287.289,240,000
Jul 15, 20247.397.457.247.257.2510,547,400
Jul 12, 20247.477.667.377.427.4218,271,500
Jul 11, 20247.337.777.287.557.5532,197,250
Jul 10, 20247.307.377.197.217.2110,822,200
Jul 9, 20247.057.336.997.337.3315,577,900
Jul 8, 20247.257.287.057.067.069,539,100
Jul 5, 20247.207.347.087.307.3011,052,700
Jul 4, 20247.377.477.157.187.1812,159,200
Jul 3, 20247.487.487.287.367.3612,456,650
Jul 2, 20247.587.647.467.507.5013,111,600
Jul 1, 20247.657.697.417.617.6113,839,900
Jun 28, 20247.547.787.497.667.6613,787,050
Jun 27, 20247.687.827.537.537.5313,201,550
Jun 26, 20247.597.777.397.767.7614,212,200
Jun 25, 20247.467.767.467.557.5517,239,500
Jun 24, 20247.717.797.417.427.4215,751,550
Jun 21, 20247.877.877.717.807.8012,653,700
Jun 20, 20248.178.177.877.887.8815,663,100
Jun 19, 20248.258.308.128.168.1614,379,756
Jun 18, 20248.118.238.118.238.2318,207,250
Jun 17, 20248.048.178.018.108.1015,991,800
Jun 14, 20248.278.278.048.128.1222,776,500
Jun 13, 20248.248.358.158.288.2836,445,950
Jun 12, 20247.888.337.828.168.1637,197,450
Jun 11, 20247.637.927.447.907.9022,222,300
Jun 7, 20247.607.717.537.647.6415,210,450
Jun 6, 20247.787.917.417.497.4921,966,700
Jun 5, 20247.907.987.787.787.7814,720,300
Jun 4, 20248.118.167.817.917.9123,007,500
Jun 3, 20248.358.458.128.188.1816,801,200
May 31, 20248.208.378.208.348.3415,538,200
May 30, 20248.228.338.078.258.2515,009,150
May 29, 20248.208.298.158.218.2117,474,500
May 28, 20248.258.358.088.138.1325,274,503
May 27, 20247.988.297.838.258.2547,220,353
May 24, 20248.858.898.618.628.6213,368,600
May 23, 20248.998.998.768.778.7717,181,200
May 22, 20248.909.068.889.029.0214,517,300
May 21, 2024 0.1 Dividend
May 21, 20249.039.038.858.928.9212,979,400
May 20, 20249.199.219.029.109.0015,889,400
May 17, 20249.029.168.929.169.0617,727,800
May 16, 20249.109.199.009.028.9217,495,300
May 15, 20249.009.328.899.058.9524,053,050
May 14, 20249.009.128.928.968.8613,682,550
May 13, 20249.119.118.858.878.7718,410,700
May 10, 20249.549.579.179.199.0921,392,135
May 9, 20249.469.619.469.549.4414,171,200
May 8, 20249.709.729.439.469.3617,835,000
May 7, 20249.719.839.649.779.6619,152,700
May 6, 20249.689.819.639.729.6121,892,700
Apr 30, 20249.759.769.439.529.4226,192,400
Apr 29, 20249.529.779.519.759.6430,919,300

Related Tickers

1540.TW Roundtop Machinery Industries Co., Ltd.
30.60
+4.44%
 
3167.TW Ta Liang Technology Co., Ltd.
71.90
+3.90%
 
4526.TW Tongtai Machine & Tool Co., Ltd.
23.75
+8.94%
 
4583.TW Apex Dynamics, Inc.
664.00
+9.93%
 
2233.TW TURVO International Co., Ltd.
178.00
+9.20%
 
2467.TW C Sun Mfg Ltd.
144.00
+3.97%
 
4510.TWO Kao Fong Machinery Co., Ltd
48.20
+8.44%
 
6187.TWO All Ring Tech Co., Ltd.
264.00
+2.92%