Shenzhen - Delayed Quote CNY

Wenzhou Yihua Connector Co., Ltd. (002897.SZ)

43.00

-0.55

(-1.26%)

At close: January 17 at 3:04:39 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	42.90	43.31	42.49	43.00	43.00	9,173,280
Jan 16, 2025	42.30	43.55	41.25	43.55	43.55	15,058,200
Jan 15, 2025	42.59	43.23	41.71	42.08	42.08	8,923,420
Jan 14, 2025	40.22	43.28	39.82	42.88	42.88	14,376,843
Jan 13, 2025	38.90	40.79	38.20	40.25	40.25	7,969,539
Jan 10, 2025	39.70	42.24	39.35	39.95	39.95	9,920,200
Jan 9, 2025	39.12	40.48	39.01	40.02	40.02	7,867,600
Jan 8, 2025	39.79	39.86	38.40	39.51	39.51	8,390,200
Jan 7, 2025	39.00	40.40	38.90	40.33	40.33	8,747,494
Jan 6, 2025	38.70	39.50	38.18	39.21	39.21	6,652,100
Jan 3, 2025	40.70	40.95	38.78	38.80	38.80	10,259,204
Jan 2, 2025	41.31	42.30	40.18	40.77	40.77	9,626,560
Dec 31, 2024	43.82	44.22	41.16	41.35	41.35	12,810,957
Dec 30, 2024	44.75	45.78	43.60	43.83	43.83	14,637,299
Dec 27, 2024	46.29	46.48	45.11	45.14	45.14	21,754,516
Dec 26, 2024	44.45	47.93	43.80	46.85	46.85	28,647,125
Dec 25, 2024	44.21	46.70	43.30	44.91	44.91	22,747,830
Dec 24, 2024	42.68	44.51	42.50	44.47	44.47	20,891,156
Dec 23, 2024	42.80	44.44	42.00	42.46	42.46	15,621,500
Dec 20, 2024	41.16	42.99	40.80	42.19	42.19	11,316,223
Dec 19, 2024	39.42	41.74	39.38	41.31	41.31	8,807,707
Dec 18, 2024	41.62	41.70	39.00	40.17	40.17	10,229,388
Dec 17, 2024	42.30	43.54	41.61	41.78	41.78	11,122,164
Dec 16, 2024	41.45	43.00	41.00	42.54	42.54	11,462,621
Dec 13, 2024	41.58	42.30	41.20	41.30	41.30	6,449,901
Dec 12, 2024	42.00	43.16	41.60	41.88	41.88	8,575,312
Dec 11, 2024	40.72	42.18	40.60	42.02	42.02	9,056,037
Dec 10, 2024	41.90	42.00	40.88	40.96	40.96	9,616,451
Dec 9, 2024	40.76	41.18	40.25	40.40	40.40	4,550,300
Dec 6, 2024	40.85	41.16	40.10	41.00	41.00	5,759,505
Dec 5, 2024	40.56	41.24	40.50	40.84	40.84	4,863,700
Dec 4, 2024	41.79	41.84	40.35	40.63	40.63	5,454,220
Dec 3, 2024	43.00	43.00	41.39	41.71	41.71	7,045,359
Dec 2, 2024	41.00	42.28	40.90	42.09	42.09	8,014,800
Nov 29, 2024	40.73	41.85	40.32	41.32	41.32	6,840,300
Nov 28, 2024	41.10	41.65	40.71	40.85	40.85	6,250,096
Nov 27, 2024	40.01	41.19	39.35	41.09	41.09	7,016,224
Nov 26, 2024	40.74	41.23	40.28	40.35	40.35	5,803,536
Nov 25, 2024	40.62	40.82	39.15	40.72	40.72	8,121,100
Nov 22, 2024	43.07	43.07	40.49	40.62	40.62	13,330,168
Nov 21, 2024	41.85	43.86	41.20	43.59	43.59	16,888,445
Nov 20, 2024	41.70	42.30	41.43	41.83	41.83	8,907,599
Nov 19, 2024	40.81	42.25	40.75	41.97	41.97	9,064,983
Nov 18, 2024	42.66	43.25	40.03	40.48	40.48	11,442,619
Nov 15, 2024	44.44	45.34	42.98	43.09	43.09	10,033,314
Nov 14, 2024	46.57	47.23	44.50	44.80	44.80	8,628,862
Nov 13, 2024	46.38	47.05	45.41	47.00	47.00	8,629,024
Nov 12, 2024	49.20	49.20	46.30	47.05	47.05	14,948,290
Nov 11, 2024	46.77	50.73	46.65	49.30	49.30	21,853,914
Nov 8, 2024	47.53	49.27	46.76	46.97	46.97	17,553,598
Nov 7, 2024	47.08	48.25	46.04	47.17	47.17	18,500,891
Nov 6, 2024	47.50	49.51	45.88	48.31	48.31	35,110,854
Nov 5, 2024	42.90	47.18	42.90	47.18	47.18	26,357,636
Nov 4, 2024	40.50	43.63	40.50	42.89	42.89	23,456,337
Nov 1, 2024	42.00	42.58	39.51	39.66	39.66	14,300,848
Oct 31, 2024	43.10	43.23	42.08	42.48	42.48	14,027,106
Oct 30, 2024	42.00	43.20	41.40	42.78	42.78	15,011,739
Oct 29, 2024	43.00	43.00	41.80	42.26	42.26	14,634,203
Oct 28, 2024	44.04	44.04	41.53	42.80	42.80	20,664,302
Oct 25, 2024	41.59	45.41	41.57	44.48	44.48	25,497,552
Oct 24, 2024	41.78	42.46	40.79	41.59	41.59	12,148,883
Oct 23, 2024	42.38	43.35	41.80	42.03	42.03	16,768,199
Oct 22, 2024	42.65	43.80	42.07	42.93	42.93	21,088,725
Oct 21, 2024	45.00	46.10	42.36	43.30	43.30	43,654,696
Oct 18, 2024	39.48	42.79	39.20	42.79	42.79	38,686,714
Oct 17, 2024	36.36	40.32	35.75	38.90	38.90	29,404,740
Oct 16, 2024	36.43	37.42	36.35	36.65	36.65	9,631,120
Oct 15, 2024	38.08	40.00	38.06	38.16	38.16	12,177,692
Oct 14, 2024	36.70	38.48	36.20	38.47	38.47	9,547,463
Oct 11, 2024	38.57	38.57	36.35	36.74	36.74	7,838,394
Oct 10, 2024	38.33	39.69	37.38	38.67	38.67	10,557,692
Oct 9, 2024	40.50	40.60	37.95	38.00	38.00	14,257,564
Oct 8, 2024	43.54	43.55	38.51	41.99	41.99	21,264,911
Sep 30, 2024	37.35	39.71	36.10	39.60	39.60	19,259,413
Sep 27, 2024	34.52	36.65	34.51	36.13	36.13	13,361,837
Sep 26, 2024	33.43	34.38	33.10	34.38	34.38	7,568,140
Sep 25, 2024	33.50	34.33	33.35	33.64	33.64	8,125,620
Sep 24, 2024	32.86	33.55	31.91	33.44	33.44	7,809,837
Sep 23, 2024	32.35	33.11	32.08	32.77	32.77	4,021,066
Sep 20, 2024	32.45	32.65	32.15	32.25	32.25	2,718,200
Sep 19, 2024	32.55	32.90	32.21	32.44	32.44	4,108,800
Sep 18, 2024	32.62	32.80	31.40	32.19	32.19	4,140,000
Sep 13, 2024	33.56	33.85	32.61	32.61	32.61	5,092,900
Sep 12, 2024	33.98	34.58	33.66	33.69	33.69	6,088,894
Sep 11, 2024	34.00	34.08	33.41	33.63	33.63	3,201,845
Sep 10, 2024	33.76	34.32	33.10	34.13	34.13	4,651,668
Sep 9, 2024	33.38	33.90	33.33	33.65	33.65	3,420,345
Sep 6, 2024	34.77	34.77	33.60	33.72	33.72	6,553,939
Sep 5, 2024	35.08	35.37	34.55	34.82	34.82	5,410,045
Sep 4, 2024	35.88	35.88	34.86	35.08	35.08	7,919,892
Sep 3, 2024	35.27	36.60	35.18	36.34	36.34	10,083,252
Sep 2, 2024	36.11	36.68	35.39	35.47	35.47	9,637,841
Aug 30, 2024	35.73	37.19	35.73	36.16	36.16	15,736,968
Aug 29, 2024	34.31	36.20	34.10	36.16	36.16	11,390,729
Aug 28, 2024	33.35	34.34	33.30	34.29	34.29	5,199,555
Aug 27, 2024	35.00	35.00	33.60	33.69	33.69	7,161,321
Aug 26, 2024	34.36	35.10	34.09	35.08	35.08	6,631,100
Aug 23, 2024	34.10	35.15	33.86	34.60	34.60	7,286,125
Aug 22, 2024	34.50	35.85	34.50	34.85	34.85	7,712,904
Aug 21, 2024	34.35	35.76	34.26	34.91	34.91	8,685,468
Aug 20, 2024	35.20	35.88	34.56	34.57	34.57	7,231,426
Aug 19, 2024	36.36	36.80	34.93	35.72	35.72	13,490,756
Aug 16, 2024	36.55	37.78	36.00	37.06	37.06	16,389,926
Aug 15, 2024	33.40	36.31	33.38	35.80	35.80	13,560,912
Aug 14, 2024	34.85	34.94	33.55	33.72	33.72	6,171,400
Aug 13, 2024	32.93	33.55	32.93	33.55	33.55	3,565,694
Aug 12, 2024	33.50	33.70	32.80	32.94	32.94	4,779,145
Aug 9, 2024	34.33	34.65	33.69	33.83	33.83	4,330,345
Aug 8, 2024	34.47	34.66	33.89	34.06	34.06	4,975,671
Aug 7, 2024	34.27	35.19	34.21	34.77	34.77	5,701,790
Aug 6, 2024	34.50	34.59	33.86	34.38	34.38	5,079,420
Aug 5, 2024	34.70	35.68	33.80	33.88	33.88	7,546,524
Aug 2, 2024	36.00	36.68	35.14	35.16	35.16	10,623,799
Aug 1, 2024	37.80	38.09	36.69	36.81	36.81	14,828,391
Jul 31, 2024	36.70	37.90	36.56	37.70	37.70	10,253,300
Jul 30, 2024	36.76	37.33	35.80	36.93	36.93	7,484,740
Jul 29, 2024	37.00	37.55	36.36	36.75	36.75	6,621,200
Jul 26, 2024	36.56	37.68	36.39	37.02	37.02	6,376,234
Jul 25, 2024	36.86	37.27	36.10	36.64	36.64	6,740,777
Jul 24, 2024	37.45	39.08	37.00	37.24	37.24	9,696,495
Jul 23, 2024	38.57	38.87	37.21	37.22	37.22	7,537,794
Jul 22, 2024	39.00	39.27	38.16	38.38	38.38	5,475,347
Jul 19, 2024	40.00	40.00	38.86	38.93	38.93	6,560,160
Jul 18, 2024	40.00	40.14	38.08	39.79	39.79	10,593,700
Jul 17, 2024	42.00	42.27	40.48	40.50	40.50	11,108,066
Jul 16, 2024	39.90	43.20	39.80	42.20	42.20	17,580,974
Jul 15, 2024	40.30	40.90	39.09	40.15	40.15	13,411,547
Jul 12, 2024	40.00	41.98	39.81	40.99	40.99	21,316,197
Jul 11, 2024	37.81	40.56	37.11	40.56	40.56	10,965,499
Jul 10, 2024	36.12	37.10	35.99	36.87	36.87	8,335,900
Jul 9, 2024	34.43	36.52	34.26	36.49	36.49	9,326,897
Jul 8, 2024	34.61	34.98	34.30	34.48	34.48	4,485,400
Jul 5, 2024	34.48	35.00	33.91	34.67	34.67	4,486,894
Jul 4, 2024	35.39	35.58	34.40	34.48	34.48	4,837,800
Jul 3, 2024	36.52	36.56	35.07	35.20	35.20	6,274,700
Jul 2, 2024	37.74	37.98	36.35	36.56	36.56	7,799,503
Jul 1, 2024	37.57	38.45	37.17	37.87	37.87	6,135,000
Jun 28, 2024	36.20	38.58	36.14	37.66	37.66	9,270,119
Jun 27, 2024	36.95	37.55	36.17	36.21	36.21	5,175,600
Jun 26, 2024	36.55	37.41	35.91	37.17	37.17	7,170,956
Jun 25, 2024	38.68	39.03	36.05	36.23	36.23	9,990,200
Jun 24, 2024	40.10	40.20	38.65	38.68	38.68	5,854,362
Jun 21, 2024	40.37	41.05	39.93	40.55	40.55	7,580,900
Jun 20, 2024	41.60	42.18	40.40	40.57	40.57	6,821,945
Jun 19, 2024	42.71	42.80	41.69	41.89	41.89	7,161,500
Jun 18, 2024	42.15	43.60	42.10	42.71	42.71	8,196,700
Jun 17, 2024	42.44	43.19	42.17	42.31	42.31	8,263,899
Jun 14, 2024	0.10 Dividend
Jun 14, 2024	41.20	43.52	41.11	42.87	42.87	9,629,883
Jun 13, 2024	42.12	42.83	41.44	41.62	41.52	5,723,700
Jun 12, 2024	41.33	42.83	41.32	42.15	42.05	6,273,199
Jun 11, 2024	41.12	42.36	40.70	41.78	41.68	6,009,900
Jun 7, 2024	43.01	43.37	41.05	41.76	41.66	8,147,263
Jun 6, 2024	44.20	44.35	42.50	42.89	42.79	7,220,510
Jun 5, 2024	43.76	44.60	43.43	43.64	43.54	6,668,357
Jun 4, 2024	44.14	44.58	43.10	43.93	43.82	7,167,700
Jun 3, 2024	43.75	45.66	43.47	44.44	44.33	10,456,300
May 31, 2024	44.99	46.28	44.02	44.24	44.13	11,983,614
May 30, 2024	44.66	45.87	44.03	45.12	45.01	13,032,984
May 29, 2024	46.50	48.38	45.35	45.50	45.39	21,800,582
May 28, 2024	45.90	47.85	45.01	46.08	45.97	19,030,409
May 27, 2024	49.60	51.78	46.49	47.27	47.16	34,518,295
May 24, 2024	44.98	47.11	44.73	47.11	47.00	26,008,222
May 23, 2024	38.72	42.83	38.30	42.83	42.73	22,709,801
May 22, 2024	37.60	39.00	37.36	38.94	38.85	7,747,082
May 21, 2024	38.16	38.50	37.53	37.92	37.83	4,196,808
May 20, 2024	37.44	38.59	37.12	37.79	37.70	5,788,800
May 17, 2024	36.70	38.10	36.31	37.80	37.71	8,514,056
May 16, 2024	37.50	37.80	36.72	37.28	37.19	6,027,788
May 15, 2024	36.90	37.37	36.20	36.85	36.76	3,695,500
May 14, 2024	37.01	37.60	36.15	36.25	36.16	3,867,900
May 13, 2024	36.88	37.74	36.00	36.94	36.85	4,063,066
May 10, 2024	37.23	37.35	36.68	36.90	36.81	2,997,552
May 9, 2024	37.51	38.18	37.18	37.21	37.12	4,159,200
May 8, 2024	37.91	38.50	37.38	37.54	37.45	4,545,689
May 7, 2024	37.99	38.14	37.29	37.86	37.77	5,022,394
May 6, 2024	38.40	38.45	36.80	37.77	37.68	6,817,242
Apr 30, 2024	37.14	38.50	37.02	37.60	37.51	7,439,906
Apr 29, 2024	35.68	37.42	35.41	37.36	37.27	10,048,504
Apr 26, 2024	35.33	36.25	35.06	35.39	35.30	9,942,172
Apr 25, 2024	32.80	34.79	32.40	34.68	34.60	9,121,518
Apr 24, 2024	31.66	32.50	31.55	32.39	32.31	2,836,532
Apr 23, 2024	30.50	32.00	30.45	31.66	31.58	3,955,190
Apr 22, 2024	29.73	30.50	29.20	30.30	30.23	1,865,561
Apr 19, 2024	30.18	30.54	29.72	30.01	29.94	2,050,939
Apr 18, 2024	31.30	31.30	30.38	30.60	30.53	2,475,911
Apr 17, 2024	29.86	31.08	29.53	31.08	31.01	3,229,032
Apr 16, 2024	30.84	30.90	29.03	29.26	29.19	3,846,565
Apr 15, 2024	31.90	32.34	30.30	31.10	31.03	3,692,699
Apr 12, 2024	31.67	32.65	31.67	31.95	31.87	2,397,076
Apr 11, 2024	32.00	32.32	31.88	31.97	31.89	1,983,108
Apr 10, 2024	33.25	33.50	31.94	32.06	31.98	3,631,396
Apr 9, 2024	33.18	33.58	32.87	33.25	33.17	2,233,232
Apr 8, 2024	33.57	33.79	33.00	33.06	32.98	2,587,532
Apr 3, 2024	34.15	34.39	33.40	33.60	33.52	3,237,061
Apr 2, 2024	34.81	34.86	34.20	34.40	34.32	3,644,192
Apr 1, 2024	35.80	35.80	34.73	35.06	34.98	5,128,816
Mar 29, 2024	33.73	35.34	33.73	35.28	35.20	2,736,400
Mar 28, 2024	32.50	35.51	32.50	33.70	33.62	5,824,505
Mar 27, 2024	34.51	34.59	32.65	32.65	32.57	7,432,179
Mar 26, 2024	35.01	36.20	34.71	34.74	34.66	7,398,038
Mar 25, 2024	37.80	37.82	35.19	35.60	35.51	12,404,539
Mar 22, 2024	37.02	39.60	36.20	38.74	38.65	18,567,020
Mar 21, 2024	38.50	38.50	37.21	37.80	37.71	11,832,078
Mar 20, 2024	37.60	39.99	37.00	38.94	38.85	16,561,728
Mar 19, 2024	35.40	38.30	35.07	36.96	36.87	11,733,632
Mar 18, 2024	33.33	36.30	33.33	35.60	35.51	9,057,817
Mar 15, 2024	34.29	34.33	32.80	33.62	33.54	4,256,700
Mar 14, 2024	33.84	34.24	33.03	33.50	33.42	3,452,255
Mar 13, 2024	34.89	34.95	33.98	34.14	34.06	3,929,217
Mar 12, 2024	34.30	34.91	34.04	34.30	34.22	4,604,905
Mar 11, 2024	34.30	34.95	33.45	34.65	34.57	6,505,183
Mar 8, 2024	32.32	34.50	32.32	34.15	34.07	8,600,456
Mar 7, 2024	33.40	33.78	32.11	32.12	32.04	4,842,702
Mar 6, 2024	32.36	33.99	32.01	33.49	33.41	5,371,170
Mar 5, 2024	33.01	33.37	32.30	32.73	32.65	5,039,384
Mar 4, 2024	33.50	33.86	32.60	33.52	33.44	4,476,214
Mar 1, 2024	32.40	33.73	32.37	33.29	33.21	4,768,960
Feb 29, 2024	31.00	32.57	30.70	32.50	32.42	4,707,686
Feb 28, 2024	34.73	35.00	31.14	31.21	31.14	9,275,627
Feb 27, 2024	31.96	34.11	31.83	34.02	33.94	7,867,828
Feb 26, 2024	32.50	32.70	31.61	32.16	32.08	5,868,919
Feb 23, 2024	32.11	33.00	32.05	32.51	32.43	6,328,856
Feb 22, 2024	31.41	32.17	31.41	31.85	31.77	4,172,234
Feb 21, 2024	31.14	32.30	30.58	31.28	31.20	5,632,759
Feb 20, 2024	31.58	32.30	31.00	31.69	31.61	4,433,703
Feb 19, 2024	31.18	32.45	30.58	32.41	32.33	4,790,362
Feb 8, 2024	28.78	31.33	28.78	30.91	30.84	5,388,082
Feb 7, 2024	29.40	29.83	28.20	28.65	28.58	4,415,529
Feb 6, 2024	27.18	30.18	25.42	29.30	29.23	5,791,149
Feb 5, 2024	30.47	30.92	27.41	28.06	27.99	7,078,039
Feb 2, 2024	30.48	32.33	29.82	30.46	30.39	9,655,808
Feb 1, 2024	28.50	30.50	28.42	29.60	29.53	6,360,806
Jan 31, 2024	30.80	31.50	28.06	29.03	28.96	8,641,917
Jan 30, 2024	32.50	33.02	30.40	31.18	31.11	7,725,559
Jan 29, 2024	36.96	36.98	33.55	33.55	33.47	8,970,063
Jan 26, 2024	37.81	38.20	36.85	37.28	37.19	10,577,850
Jan 25, 2024	37.96	39.66	37.37	39.22	39.13	14,856,076
Jan 24, 2024	39.71	39.97	37.51	38.64	38.55	18,698,819
Jan 23, 2024	36.35	39.59	36.29	39.59	39.49	9,917,007
Jan 22, 2024	37.60	37.94	35.66	35.99	35.90	7,854,240
Jan 19, 2024	38.28	40.30	37.58	37.60	37.51	13,436,120
Jan 18, 2024	35.49	38.20	35.25	37.60	37.51	8,044,908
Jan 17, 2024	36.90	37.00	35.60	35.60	35.51	2,784,900

603380.SS Suzhou Etron Technologies Co.,Ltd.

23.95

+4.18%

002139.SZ Shenzhen Topband Co., Ltd.

14.05

+1.15%

605258.SS Jiangsu Xiehe Electronic Co.,Ltd.

32.80

+6.01%

002222.SZ CASTECH Inc.

34.40

-1.04%

8AZ.SI Aztech Global Ltd.

0.6900

+0.73%

V03.SI Venture Corporation Limited

12.81

+0.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wenzhou Yihua Connector Co., Ltd. (002897.SZ)

Related Tickers