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

Shenzhen - Delayed Quote CNY

ShenZhen YUTO Packaging Technology Co., Ltd. (002831.SZ)

Compare
20.60
-0.08
(-0.39%)
At close: April 18 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202520.5820.7420.4520.6020.602,197,200
Apr 17, 202520.4720.7520.3120.6820.683,826,000
Apr 16, 202520.9221.0420.3920.5620.564,310,100
Apr 15, 202521.4621.5620.8821.0221.024,543,964
Apr 14, 202521.9022.0021.4321.4621.466,371,462
Apr 11, 202521.6821.7021.0521.4221.427,435,775
Apr 10, 202521.0022.0420.6021.7821.7812,046,641
Apr 9, 202519.9920.7919.7920.4720.479,838,464
Apr 8, 202521.2721.4019.7420.2020.2018,321,225
Apr 7, 202522.2922.5621.1421.1421.149,835,819
Apr 3, 202525.0925.3323.1223.4923.4913,663,029
Apr 2, 202525.2425.4725.1425.3325.331,880,862
Apr 1, 202525.3025.4724.9525.2425.242,457,179
Mar 31, 202525.1625.8025.0625.2525.252,957,502
Mar 28, 202525.2625.7925.2625.3025.304,411,340
Mar 27, 202525.4525.7125.1925.2725.276,450,700
Mar 26, 202525.8525.9825.4525.5325.533,253,510
Mar 25, 202526.0626.1725.5425.9925.993,238,959
Mar 24, 202525.4126.0825.4126.0726.073,687,790
Mar 21, 202525.5925.8625.2825.5025.502,019,601
Mar 20, 202525.3125.6425.2425.5725.572,016,386
Mar 19, 202525.5625.6325.2325.5425.542,063,807
Mar 18, 202525.3725.6125.3525.5725.573,553,460
Mar 17, 202526.0126.0525.1325.3425.347,526,285
Mar 14, 202525.7926.3525.6925.9925.994,005,783
Mar 13, 202525.7526.0425.4425.8025.803,514,520
Mar 12, 202526.3226.4025.5825.6625.664,060,900
Mar 11, 202526.1126.4425.9026.2926.293,255,427
Mar 10, 202525.9026.3825.7026.2226.224,031,658
Mar 7, 202525.5426.1125.3325.8925.894,254,627
Mar 6, 202525.2825.6625.1325.5625.565,301,607
Mar 5, 202525.0925.4625.0525.4225.424,213,037
Mar 4, 202525.3725.5724.9825.0825.084,743,221
Mar 3, 202525.1225.5524.9625.2925.296,123,087
Feb 28, 202524.5025.3724.3325.0925.0911,826,717
Feb 27, 202524.3524.6424.1924.4724.475,488,278
Feb 26, 202524.5424.6424.2524.3524.355,472,678
Feb 25, 202524.7025.2324.4624.5824.586,454,854
Feb 24, 202524.4924.9624.1324.9224.9210,057,467
Feb 21, 202524.6324.7724.2524.5324.538,382,102
Feb 20, 202525.1825.1824.5624.7524.755,403,600
Feb 19, 202524.9025.3724.8325.1825.184,641,889
Feb 18, 202525.2025.4924.9325.0825.083,950,980
Feb 17, 202525.8025.8024.8925.2925.297,587,300
Feb 14, 202526.0826.4225.8025.8025.805,851,060
Feb 13, 202526.6026.7725.9426.3426.345,913,743
Feb 12, 202526.6126.8125.5926.6926.698,465,969
Feb 11, 202526.9127.0826.4726.8226.823,618,400
Feb 10, 202526.7827.1226.5526.9226.924,104,749
Feb 7, 202526.3126.7825.8026.7826.784,993,679
Feb 6, 202526.7326.8226.3026.4826.484,826,723
Feb 5, 202527.7927.8926.5326.7326.735,542,943
Jan 27, 202526.7027.9826.7027.7627.767,176,932
Jan 24, 202526.6627.1826.6026.7626.763,510,320
Jan 23, 202527.1527.2426.6326.8526.853,556,161
Jan 22, 202526.8427.1126.1027.0327.034,482,564
Jan 21, 202527.0027.0926.3726.9526.953,486,700
Jan 20, 202527.0027.1326.7326.8126.814,770,231
Jan 17, 202526.7027.0926.6326.9126.912,534,687
Jan 16, 202527.0827.1726.7026.8726.873,154,100
Jan 15, 202526.4227.1126.4226.9326.934,601,469
Jan 14, 202526.2226.8225.5926.6426.644,498,432
Jan 13, 202526.1126.7725.9326.0826.084,165,400
Jan 10, 202526.5726.8526.2626.3126.315,223,252
Jan 9, 202526.6527.2026.4626.5826.585,246,000
Jan 8, 202526.5027.0926.3326.6626.666,295,411
Jan 7, 202526.3926.9026.0826.6626.668,585,547
Jan 6, 202526.7027.2026.2026.5526.557,899,360
Jan 3, 202527.1027.5826.5026.7026.705,389,000
Jan 2, 202527.1827.7326.7527.0327.036,804,299
Dec 31, 202427.3627.4526.9227.1027.106,156,689
Dec 30, 202427.5327.6227.0427.1427.145,515,237
Dec 27, 202426.9128.1526.8027.5127.516,746,163
Dec 26, 202426.4827.1026.3026.9326.934,423,246
Dec 25, 202426.6326.7826.2626.5526.553,972,659
Dec 24, 202425.3826.6625.3826.6326.638,827,149
Dec 23, 202425.0825.6024.9025.4325.435,202,456
Dec 20, 202424.8625.4124.8025.1625.163,179,195
Dec 19, 202425.1025.2924.6824.9624.962,896,600
Dec 18, 202424.8225.5624.8225.2225.223,519,682
Dec 17, 202424.8225.1924.6124.7424.742,931,708
Dec 16, 202425.8425.9724.7624.8524.855,855,600
Dec 13, 202425.8526.3125.6825.8725.875,890,400
Dec 12, 202424.8626.0524.7025.9325.936,923,442
Dec 11, 202424.5824.8824.5824.7524.753,205,900
Dec 10, 202425.2525.2724.6024.6824.683,952,764
Dec 9, 202424.6424.7724.2224.4524.453,349,800
Dec 6, 202424.3725.1924.2724.7124.716,316,794
Dec 5, 202424.3424.4424.0424.2724.273,222,850
Dec 4, 202424.9424.9924.2024.3424.344,428,240
Dec 3, 202424.7425.0124.4524.9424.943,692,158
Dec 2, 202424.4925.0023.9624.6724.675,520,406
Nov 29, 202424.5424.8824.4024.4624.464,191,809
Nov 28, 202424.9825.0524.4224.6224.623,767,648
Nov 27, 202424.6425.1124.5425.0025.004,856,500
Nov 26, 202425.0025.2824.5624.6624.663,955,548
Nov 25, 202425.0625.4824.7624.9824.989,995,510
Nov 22, 202425.6725.8124.9325.1025.103,420,103
Nov 21, 202426.0026.1425.6925.7925.793,372,300
Nov 20, 202426.1526.5326.0026.1126.112,907,868
Nov 19, 202425.6926.3925.6126.3126.313,943,808
Nov 18, 202425.7926.5125.5025.6925.694,913,868
Nov 15, 202426.1926.4725.6525.7925.795,609,962
Nov 14, 202426.6126.9526.2926.4326.435,289,582
Nov 13, 202426.2526.7726.1326.7726.773,355,674
Nov 12, 202426.0926.8026.0626.4426.445,697,896
Nov 11, 202425.9026.2425.7626.0526.054,809,587
Nov 8, 202426.5226.7225.8326.1426.144,909,425
Nov 7, 202426.3826.9126.1226.4126.414,487,218
Nov 6, 202426.3226.8826.0026.4726.475,324,998
Nov 5, 202426.3226.4325.9426.3326.334,652,834
Nov 4, 202425.4226.4025.3726.3226.324,670,686
Nov 1, 202425.7826.1325.3225.6825.684,912,652
Oct 31, 202425.2125.7624.8925.4925.495,886,753
Oct 30, 202425.0025.8424.5925.3025.306,871,674
Oct 29, 202425.3825.6824.4424.7524.756,903,486
Oct 28, 202424.5424.7624.0124.6824.683,786,446
Oct 25, 202424.4824.7024.2724.3624.362,200,870
Oct 24, 202424.6324.8024.2824.3824.382,231,420
Oct 23, 202424.3624.8624.3124.6524.653,091,664
Oct 22, 202423.9924.4023.9124.3624.363,053,580
Oct 21, 202424.1524.3623.7223.9623.963,238,503
Oct 18, 202423.2824.5523.1723.8923.894,036,397
Oct 17, 202423.7923.9323.2523.2723.272,948,660
Oct 16, 202423.5323.9823.3823.5223.523,470,630
Oct 15, 202424.4824.4823.5923.6323.633,509,914
Oct 14, 202424.0724.6223.5524.3424.345,021,498
Oct 11, 2024 0.330236 Dividend
Oct 11, 202424.2424.6923.5723.9023.905,096,236
Oct 10, 202424.6425.3324.3324.6024.276,090,566
Oct 9, 202425.1025.7524.3024.5524.229,421,332
Oct 8, 202428.1328.2924.7625.6625.3215,943,484
Sep 30, 202424.7625.9524.6225.7225.3710,260,579
Sep 27, 202423.7724.5123.5423.9423.626,770,907
Sep 26, 202422.2023.4522.0523.4223.115,593,670
Sep 25, 202422.2122.8822.1022.1921.894,337,300
Sep 24, 202420.8022.1020.1622.0821.789,150,694
Sep 23, 202420.5721.1620.4620.4720.203,135,685
Sep 20, 202421.2821.3420.5020.5820.303,729,248
Sep 19, 202421.5921.8521.2021.3421.053,433,199
Sep 18, 202421.4821.7120.7421.5921.303,704,111
Sep 13, 202421.8721.9121.4021.4821.191,482,284
Sep 12, 202422.2422.4521.8221.8521.561,632,982
Sep 11, 202421.9722.5421.8622.2221.922,215,264
Sep 10, 202421.8222.2921.5722.1021.803,492,600
Sep 9, 202422.1122.1921.7421.9121.622,557,600
Sep 6, 202422.5722.6322.1722.2121.911,319,600
Sep 5, 202422.7222.8122.4722.6322.332,406,446
Sep 4, 202422.8323.0122.6022.6722.372,215,000
Sep 3, 202422.8723.2822.7022.9522.642,764,907
Sep 2, 202423.0223.2722.6922.9522.643,655,628
Aug 30, 202422.9323.5822.7423.1022.793,640,913
Aug 29, 202422.3923.0622.3122.9922.682,434,928
Aug 28, 202422.1622.6422.0522.3922.091,878,818
Aug 27, 202422.3022.5722.1022.2821.982,889,937
Aug 26, 202422.5622.6321.5522.0721.774,668,965
Aug 23, 202422.3222.6422.2322.5322.231,538,190
Aug 22, 202422.2422.4522.1522.3222.021,190,099
Aug 21, 202422.1622.3522.1422.2821.981,001,426
Aug 20, 202422.6022.8522.1622.2221.921,382,300
Aug 19, 202422.6823.0622.5822.6322.331,553,100
Aug 16, 202422.8322.9622.6522.7522.441,336,485
Aug 15, 202422.6623.1522.6122.8322.521,289,312
Aug 14, 202423.2523.2922.6222.7922.481,867,912
Aug 13, 202423.3223.4223.0423.1822.871,167,744
Aug 12, 202423.1523.4822.9623.3022.991,720,300
Aug 9, 202423.7023.8223.1723.1722.861,978,000
Aug 8, 202423.1023.7123.0223.6223.302,288,700
Aug 7, 202422.8323.3622.7123.1122.802,088,634
Aug 6, 202422.9623.2122.7022.8322.522,148,800
Aug 5, 202422.6923.3822.5422.8222.513,439,990
Aug 2, 202422.6623.0722.5422.7222.421,906,554
Aug 1, 202423.3123.4922.6122.8922.583,034,207
Jul 31, 202422.8223.3522.3023.3323.022,765,620
Jul 30, 202422.4522.6822.1422.5822.282,081,982
Jul 29, 202423.2523.2922.3022.4522.152,390,259
Jul 26, 202423.0023.3522.9023.2422.931,515,156
Jul 25, 202423.0023.2422.8622.9822.671,110,386
Jul 24, 202423.1423.5923.0023.0522.742,225,190
Jul 23, 202423.7823.8723.2023.2022.893,163,178
Jul 22, 202424.1224.1923.7423.8723.551,889,600
Jul 19, 202424.4424.4823.9224.0723.752,600,742
Jul 18, 202424.4924.6924.2724.5724.241,534,558
Jul 17, 202424.0924.7023.8824.5624.233,361,463
Jul 16, 202424.0524.2423.8224.1023.781,845,060
Jul 15, 202424.5124.6624.0224.1123.791,893,304
Jul 12, 202424.5524.7024.1924.6524.321,890,820
Jul 11, 202425.0025.0724.2124.6324.302,703,136
Jul 10, 202424.6524.9824.3724.6424.312,894,582
Jul 9, 202424.0824.9523.9224.6524.323,421,304
Jul 8, 202424.3224.6024.1124.1823.862,635,712
Jul 5, 202424.5124.8724.0824.7924.462,374,355
Jul 4, 202424.6924.8924.3824.4224.092,446,110
Jul 3, 202424.7924.9224.5024.6924.362,785,940
Jul 2, 202425.3925.3924.5824.7924.462,654,951
Jul 1, 202425.4825.9125.3425.4025.062,565,638
Jun 28, 202425.3025.9025.2425.5925.252,622,656
Jun 27, 202425.4325.5525.2325.3825.041,663,058
Jun 26, 202425.2125.7525.1825.5225.182,131,500
Jun 25, 202425.3325.5525.0625.2424.902,188,739
Jun 24, 202425.7226.2825.1825.4125.072,552,658
Jun 21, 202425.8926.2225.8125.9825.632,894,763
Jun 20, 202426.1726.5226.0826.1625.811,896,000
Jun 19, 202426.4126.4926.1526.3125.961,666,911
Jun 18, 202426.2026.9526.1326.4126.062,934,557
Jun 17, 202426.2826.5025.9126.3225.972,674,394
Jun 14, 202425.7626.3325.7226.2325.881,915,072
Jun 13, 202426.0326.1925.7725.9125.562,882,045
Jun 12, 202426.1426.8925.8926.0425.694,410,626
Jun 11, 202425.4725.9425.1925.8825.532,683,706
Jun 7, 202426.0326.1125.5125.5425.203,327,300
Jun 6, 202425.7026.1525.4125.9725.623,725,437
Jun 5, 202425.2526.0525.2325.4525.114,220,412
Jun 4, 202424.8425.4724.7925.4025.064,293,400
Jun 3, 202424.9625.0824.6324.8224.493,094,000
May 31, 202425.0525.4224.8824.9424.613,851,681
May 30, 202425.1325.4125.0125.1024.762,033,130
May 29, 2024 0.620202 Dividend
May 29, 202425.2825.5325.0125.2024.862,309,420
May 28, 202425.9026.1225.7025.7024.742,393,577
May 27, 202426.1226.1825.6926.0325.062,804,189
May 24, 202426.3326.4625.9126.0225.052,234,984
May 23, 202426.5926.7126.1426.3325.353,123,230
May 22, 202426.9927.1926.5826.6425.652,408,749
May 21, 202427.0727.2726.8026.9925.993,823,178
May 20, 202427.6827.8626.8326.9125.914,459,701
May 17, 202427.4327.6927.1527.6526.622,611,953
May 16, 202427.4827.7227.2227.4426.423,763,890
May 15, 202427.6527.8827.2027.5126.492,145,755
May 14, 202427.6328.0827.4727.5926.563,131,800
May 13, 202427.4827.6827.1627.5526.522,412,453
May 10, 202427.4127.6527.1027.5326.502,617,180
May 9, 202427.0427.5426.8427.4126.393,879,688
May 8, 202427.2127.4026.9727.1826.172,928,606
May 7, 202427.5027.5027.1027.2726.253,332,937
May 6, 202427.1027.5026.5027.3926.374,588,691
Apr 30, 202426.7826.9326.4126.7525.753,983,310
Apr 29, 202426.3726.9526.2326.8825.884,335,284
Apr 26, 202425.4826.4425.4126.3125.336,315,293
Apr 25, 202424.9925.8224.9825.5124.563,835,060
Apr 24, 202424.8825.1124.6625.1124.181,542,048
Apr 23, 202425.0025.2024.7024.8023.882,114,956
Apr 22, 202425.0525.2824.8025.0024.072,847,494
Apr 19, 202424.6525.2424.5225.0324.103,457,746
Apr 18, 202424.3525.1824.2324.6523.732,686,056