Shenzhen - Delayed Quote CNY

Yealink Network Technology Co., Ltd. (300628.SZ)

33.19

+0.34

+(1.04%)

At close: 3:04:46 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	33.01	34.10	32.74	33.19	33.19	10,995,640
Apr 29, 2025	32.99	33.08	32.73	32.85	32.85	5,842,060
Apr 28, 2025	33.09	33.23	32.74	32.96	32.96	7,230,001
Apr 25, 2025	33.01	33.26	32.81	33.07	33.07	6,385,095
Apr 24, 2025	33.44	33.68	32.88	33.05	33.05	9,754,566
Apr 23, 2025	33.88	34.34	33.27	33.68	33.68	10,619,124
Apr 22, 2025	34.26	34.36	33.64	33.90	33.90	6,630,248
Apr 21, 2025	34.20	34.45	33.00	34.28	34.28	8,339,792
Apr 18, 2025	33.78	34.15	33.69	34.12	34.12	3,329,656
Apr 17, 2025	33.64	34.15	33.60	33.85	33.85	4,218,722
Apr 16, 2025	34.06	34.29	33.38	33.89	33.89	6,017,326
Apr 15, 2025	34.33	34.48	33.93	34.38	34.38	5,860,052
Apr 14, 2025	35.30	35.45	34.22	34.29	34.29	9,397,055
Apr 11, 2025	33.69	34.39	33.37	34.28	34.28	8,624,055
Apr 10, 2025	34.55	35.30	33.90	33.91	33.91	11,080,342
Apr 9, 2025	33.20	34.36	32.72	33.37	33.37	10,986,907
Apr 8, 2025	34.83	35.44	33.29	33.83	33.83	14,563,227
Apr 7, 2025	35.28	35.49	32.73	34.83	34.83	20,580,216
Apr 3, 2025	39.90	39.90	37.64	37.83	37.83	16,985,916
Apr 2, 2025	40.57	40.94	40.28	40.38	40.38	5,092,897
Apr 1, 2025	41.09	41.29	40.34	40.62	40.62	7,866,954
Mar 31, 2025	41.24	42.50	40.80	40.83	40.83	10,280,867
Mar 28, 2025	41.22	41.99	41.05	41.63	41.63	7,551,000
Mar 27, 2025	39.96	41.57	39.70	41.28	41.28	9,952,389
Mar 26, 2025	40.50	40.55	39.57	39.85	39.85	9,327,580
Mar 25, 2025	41.58	41.84	40.85	41.04	41.04	7,731,201
Mar 24, 2025	40.88	41.76	40.80	41.57	41.57	9,307,502
Mar 21, 2025	40.61	41.68	40.48	40.92	40.92	8,585,794
Mar 20, 2025	40.38	41.34	40.09	40.78	40.78	7,091,876
Mar 19, 2025	40.53	40.83	40.21	40.46	40.46	4,539,088
Mar 18, 2025	40.27	40.70	39.85	40.63	40.63	6,352,730
Mar 17, 2025	41.07	41.14	40.08	40.19	40.19	5,386,270
Mar 14, 2025	40.05	40.78	39.93	40.70	40.70	6,168,079
Mar 13, 2025	40.35	40.43	39.76	40.10	40.10	4,194,153
Mar 12, 2025	40.22	40.75	40.01	40.30	40.30	4,744,786
Mar 11, 2025	39.91	40.48	39.75	40.22	40.22	4,769,313
Mar 10, 2025	40.48	40.48	39.55	40.27	40.27	5,422,634
Mar 7, 2025	40.90	41.24	40.25	40.50	40.50	6,072,768
Mar 6, 2025	40.60	41.55	40.46	41.13	41.13	8,019,586
Mar 5, 2025	40.39	40.76	40.12	40.71	40.71	5,010,221
Mar 4, 2025	40.00	40.50	39.81	40.49	40.49	4,689,230
Mar 3, 2025	39.40	40.77	39.40	40.12	40.12	7,325,817
Feb 28, 2025	40.17	40.34	39.20	39.40	39.40	7,559,795
Feb 27, 2025	40.39	40.57	39.63	40.30	40.30	7,026,970
Feb 26, 2025	40.53	40.80	40.15	40.47	40.47	6,763,940
Feb 25, 2025	40.39	40.70	40.00	40.44	40.44	6,255,018
Feb 24, 2025	41.60	41.70	40.31	40.76	40.76	9,644,575
Feb 21, 2025	41.05	41.66	40.41	41.55	41.55	9,978,637
Feb 20, 2025	40.98	41.12	40.26	41.08	41.08	5,689,482
Feb 19, 2025	40.54	41.16	40.37	40.99	40.99	7,491,542
Feb 18, 2025	40.90	41.24	40.19	40.37	40.37	6,452,042
Feb 17, 2025	41.20	42.22	40.70	41.11	41.11	10,460,796
Feb 14, 2025	40.70	41.33	40.63	41.04	41.04	7,568,588
Feb 13, 2025	43.20	43.30	40.68	40.69	40.69	13,960,862
Feb 12, 2025	42.53	43.27	42.00	43.07	43.07	9,714,206
Feb 11, 2025	42.14	42.70	41.73	42.37	42.37	9,041,216
Feb 10, 2025	42.96	42.99	42.00	42.25	42.25	10,811,560
Feb 7, 2025	42.50	44.15	42.11	43.10	43.10	14,960,016
Feb 6, 2025	41.51	42.33	41.40	42.18	42.18	11,198,984
Feb 5, 2025	41.63	42.00	40.76	41.80	41.80	9,252,960
Jan 27, 2025	41.21	41.45	40.69	41.09	41.09	5,957,344
Jan 24, 2025	40.51	41.69	40.51	41.21	41.21	6,596,359
Jan 23, 2025	41.60	41.62	40.53	40.95	40.95	7,803,403
Jan 22, 2025	40.80	41.54	40.80	41.14	41.14	6,694,278
Jan 21, 2025	41.28	41.69	40.58	41.14	41.14	8,896,965
Jan 20, 2025	41.10	41.97	40.81	41.29	41.29	12,418,591
Jan 17, 2025	39.96	41.02	39.73	40.75	40.75	13,019,121
Jan 16, 2025	39.95	40.26	39.52	39.90	39.90	17,485,022
Jan 15, 2025	38.20	38.37	37.31	37.37	37.37	5,339,558
Jan 14, 2025	36.84	38.46	36.28	38.29	38.29	7,241,336
Jan 13, 2025	37.23	37.67	36.30	36.70	36.70	5,775,760
Jan 10, 2025	38.85	39.27	37.44	37.44	37.44	6,543,700
Jan 9, 2025	39.42	39.93	38.92	39.03	39.03	6,999,911
Jan 8, 2025	38.15	40.10	38.02	39.69	39.69	9,818,628
Jan 7, 2025	36.75	38.39	36.75	38.33	38.33	8,505,611
Jan 6, 2025	37.03	37.32	36.52	36.75	36.75	5,045,089
Jan 3, 2025	37.60	38.12	36.82	37.03	37.03	6,520,924
Jan 2, 2025	38.58	38.88	37.13	37.50	37.50	6,828,229
Dec 31, 2024	39.69	39.95	38.60	38.60	38.60	5,879,743
Dec 30, 2024	39.68	40.85	39.52	39.61	39.61	9,598,080
Dec 27, 2024	39.82	40.15	39.56	39.62	39.62	7,724,290
Dec 26, 2024	38.70	40.00	38.52	39.82	39.82	8,202,612
Dec 25, 2024	38.73	38.96	38.14	38.81	38.81	6,223,322
Dec 24, 2024	37.85	39.30	37.63	38.73	38.73	12,214,960
Dec 23, 2024	39.70	39.70	37.34	37.44	37.44	16,660,460
Dec 20, 2024	40.08	40.82	39.31	40.30	40.30	12,516,914
Dec 19, 2024	38.62	40.33	38.51	40.08	40.08	15,413,284
Dec 18, 2024	38.86	39.16	38.27	38.90	38.90	7,780,308
Dec 17, 2024	38.30	39.23	38.30	38.50	38.50	9,444,925
Dec 16, 2024	37.99	38.85	37.72	38.21	38.21	7,683,129
Dec 13, 2024	38.16	38.30	37.70	37.89	37.89	8,130,251
Dec 12, 2024	38.71	38.87	38.16	38.39	38.39	7,018,593
Dec 11, 2024	38.86	39.05	38.49	38.68	38.68	7,997,829
Dec 10, 2024	39.70	39.97	38.81	39.00	39.00	9,203,331
Dec 9, 2024	38.52	39.17	38.10	38.53	38.53	6,132,357
Dec 6, 2024	37.65	38.88	37.54	38.60	38.60	7,573,304
Dec 5, 2024	37.49	37.96	37.41	37.61	37.61	3,166,785
Dec 4, 2024	38.13	38.14	37.56	37.70	37.70	4,512,913
Dec 3, 2024	38.33	38.34	37.74	38.18	38.18	5,663,907
Dec 2, 2024	38.05	38.90	37.81	38.43	38.43	7,264,300
Nov 29, 2024	37.30	38.18	37.15	37.91	37.91	5,896,284
Nov 28, 2024	37.90	38.02	37.21	37.32	37.32	4,650,129
Nov 27, 2024	36.30	37.79	36.07	37.76	37.76	7,251,828
Nov 26, 2024	36.70	37.32	36.31	36.61	36.61	6,937,620
Nov 25, 2024	37.24	37.38	35.88	37.08	37.08	8,514,908
Nov 22, 2024	38.70	39.06	37.26	37.26	37.26	6,947,023
Nov 21, 2024	38.86	39.05	38.42	38.72	38.72	6,199,264
Nov 20, 2024	38.62	39.16	38.51	39.10	39.10	7,455,691
Nov 19, 2024	38.34	38.90	37.83	38.86	38.86	7,520,078
Nov 18, 2024	39.63	39.70	37.83	38.07	38.07	9,979,251
Nov 15, 2024	40.39	40.79	39.24	39.26	39.26	10,011,800
Nov 14, 2024	41.75	42.45	40.55	40.66	40.66	11,411,208
Nov 13, 2024	40.88	41.96	40.83	41.68	41.68	11,204,160
Nov 12, 2024	42.68	42.68	41.00	41.26	41.26	17,331,559
Nov 11, 2024	41.68	42.91	40.75	42.68	42.68	21,430,837
Nov 8, 2024	39.99	41.89	39.67	41.07	41.07	22,693,686
Nov 7, 2024	38.96	39.79	38.53	39.79	39.79	13,593,945
Nov 6, 2024	39.90	40.38	38.82	39.08	39.08	15,945,412
Nov 5, 2024	39.13	40.04	38.86	40.01	40.01	11,943,689
Nov 4, 2024	38.22	39.22	38.21	39.15	39.15	7,659,202
Nov 1, 2024	38.66	39.19	38.21	38.45	38.45	9,141,120
Oct 31, 2024	38.90	39.25	38.27	38.90	38.90	11,177,295
Oct 30, 2024	39.59	39.99	38.60	39.12	39.12	9,182,472
Oct 29, 2024	40.68	40.86	39.52	39.73	39.73	12,008,775
Oct 28, 2024	40.36	40.82	39.41	40.67	40.67	13,823,349
Oct 25, 2024	38.88	40.36	38.44	39.96	39.96	14,125,280
Oct 24, 2024	39.40	39.41	38.62	38.79	38.79	9,688,564
Oct 23, 2024	39.95	40.14	38.61	39.50	39.50	13,764,433
Oct 22, 2024	40.45	40.60	39.10	39.78	39.78	12,007,701
Oct 21, 2024	39.84	40.68	39.39	40.19	40.19	15,402,090
Oct 18, 2024	38.08	40.24	38.03	39.26	39.26	16,871,451
Oct 17, 2024	39.02	39.59	38.12	38.18	38.18	9,028,699
Oct 16, 2024	38.80	39.40	38.65	38.91	38.91	8,297,144
Oct 15, 2024	41.64	41.86	39.88	39.88	39.88	13,524,534
Oct 14, 2024	41.55	41.78	39.11	40.53	40.53	18,103,923
Oct 11, 2024	42.79	42.79	39.80	41.30	41.30	10,743,819
Oct 10, 2024	42.99	44.39	42.13	42.67	42.67	13,017,115
Oct 9, 2024	46.00	46.38	42.55	42.58	42.58	23,075,371
Oct 8, 2024	50.70	50.71	44.21	47.38	47.38	30,437,109
Sep 30, 2024	38.74	42.60	37.40	42.28	42.28	18,413,896
Sep 27, 2024	35.30	37.38	35.27	36.85	36.85	11,091,350
Sep 26, 2024	0.6 Dividend
Sep 26, 2024	34.85	35.04	34.07	34.96	34.96	10,392,730
Sep 25, 2024	34.80	36.10	34.62	35.43	34.83	10,003,999
Sep 24, 2024	35.66	36.09	33.90	34.60	34.01	16,084,526
Sep 23, 2024	35.42	36.25	35.33	35.71	35.11	3,817,283
Sep 20, 2024	35.39	35.75	35.12	35.35	34.75	5,404,633
Sep 19, 2024	35.19	35.77	34.91	35.48	34.88	4,154,349
Sep 18, 2024	35.10	35.28	34.48	34.98	34.39	3,142,872
Sep 13, 2024	34.60	35.67	34.48	34.99	34.40	4,327,551
Sep 12, 2024	34.50	34.85	34.27	34.57	33.98	3,636,720
Sep 11, 2024	34.14	34.77	33.66	34.70	34.11	5,131,989
Sep 10, 2024	33.34	34.18	33.03	34.10	33.52	4,759,023
Sep 9, 2024	32.50	33.60	32.50	33.20	32.64	4,622,267
Sep 6, 2024	33.81	33.98	32.52	32.60	32.05	3,084,610
Sep 5, 2024	33.04	34.13	32.78	33.69	33.12	4,832,526
Sep 4, 2024	32.33	33.67	32.18	33.20	32.64	5,764,152
Sep 3, 2024	31.77	32.36	31.53	32.33	31.78	3,872,980
Sep 2, 2024	32.92	32.95	31.43	31.66	31.12	7,116,310
Aug 30, 2024	32.62	33.37	32.62	32.97	32.41	5,467,699
Aug 29, 2024	32.28	32.96	32.08	32.78	32.22	4,304,000
Aug 28, 2024	32.35	32.59	31.70	32.34	31.79	4,629,396
Aug 27, 2024	32.37	33.00	31.95	32.33	31.78	5,689,443
Aug 26, 2024	33.05	33.06	31.60	31.82	31.28	6,350,410
Aug 23, 2024	32.25	33.18	32.23	33.00	32.44	3,560,185
Aug 22, 2024	32.51	32.60	32.14	32.35	31.80	2,453,340
Aug 21, 2024	32.41	33.05	32.32	32.40	31.85	3,442,538
Aug 20, 2024	32.66	32.90	32.36	32.54	31.99	2,110,740
Aug 19, 2024	32.64	33.50	32.45	32.70	32.15	2,840,580
Aug 16, 2024	32.40	33.07	32.23	32.72	32.17	3,700,900
Aug 15, 2024	32.20	32.93	31.90	32.17	31.63	4,092,060
Aug 14, 2024	32.84	32.95	32.33	32.40	31.85	2,285,320
Aug 13, 2024	32.84	33.18	32.42	32.84	32.28	2,612,370
Aug 12, 2024	32.33	33.41	32.18	32.80	32.24	3,410,770
Aug 9, 2024	32.51	33.18	32.24	32.32	31.77	2,774,090
Aug 8, 2024	32.50	33.25	32.32	32.85	32.29	3,514,587
Aug 7, 2024	32.09	32.76	31.75	32.57	32.02	4,838,710
Aug 6, 2024	32.85	33.00	31.74	32.09	31.55	7,441,135
Aug 5, 2024	33.20	34.05	32.48	32.49	31.94	5,422,880
Aug 2, 2024	33.22	34.26	32.88	33.50	32.93	4,362,580
Aug 1, 2024	33.95	34.09	33.17	33.27	32.71	4,797,711
Jul 31, 2024	33.39	34.10	33.00	33.67	33.10	5,388,869
Jul 30, 2024	33.77	33.90	33.00	33.20	32.64	3,378,065
Jul 29, 2024	34.39	34.75	33.60	33.77	33.20	3,702,750
Jul 26, 2024	34.80	34.98	34.17	34.45	33.87	3,385,230
Jul 25, 2024	35.25	35.27	34.45	34.57	33.98	2,929,945
Jul 24, 2024	35.43	35.61	34.90	35.05	34.46	3,839,550
Jul 23, 2024	37.35	37.42	35.30	35.41	34.81	6,635,920
Jul 22, 2024	37.75	38.09	37.01	37.18	36.55	4,691,112
Jul 19, 2024	37.57	38.09	37.53	37.90	37.26	3,917,660
Jul 18, 2024	38.48	38.57	37.22	37.73	37.09	5,820,275
Jul 17, 2024	38.79	39.43	38.63	38.71	38.05	3,908,089
Jul 16, 2024	38.13	39.03	37.77	38.99	38.33	5,470,803
Jul 15, 2024	39.00	39.00	37.70	38.13	37.48	6,497,258
Jul 12, 2024	37.20	38.65	37.06	38.34	37.69	4,547,437
Jul 11, 2024	37.46	37.58	36.86	37.35	36.72	3,096,617
Jul 10, 2024	36.86	37.57	36.66	37.10	36.47	3,606,036
Jul 9, 2024	36.23	37.12	35.90	36.93	36.30	5,872,478
Jul 8, 2024	35.43	37.10	35.20	36.40	35.78	6,369,250
Jul 5, 2024	34.72	35.58	34.41	35.28	34.68	3,548,356
Jul 4, 2024	34.39	35.32	33.91	34.84	34.25	4,646,770
Jul 3, 2024	35.10	35.46	34.08	34.18	33.60	5,378,829
Jul 2, 2024	35.54	35.86	34.93	35.14	34.54	5,146,535
Jul 1, 2024	36.12	36.68	32.80	35.30	34.70	11,214,258
Jun 28, 2024	36.02	37.20	35.73	36.77	36.15	3,721,003
Jun 27, 2024	36.28	36.54	35.82	36.09	35.48	3,016,355
Jun 26, 2024	35.98	36.61	35.70	36.38	35.76	4,202,356
Jun 25, 2024	36.73	37.20	35.70	35.93	35.32	5,689,127
Jun 24, 2024	37.77	37.80	36.55	36.58	35.96	6,379,676
Jun 21, 2024	37.90	38.68	37.46	38.52	37.87	4,597,973
Jun 20, 2024	37.74	38.43	37.45	38.17	37.52	5,320,234
Jun 19, 2024	38.01	38.51	37.60	37.84	37.20	5,678,504
Jun 18, 2024	38.40	38.68	37.42	37.97	37.33	8,052,812
Jun 17, 2024	38.67	39.15	38.19	38.40	37.75	6,012,861
Jun 14, 2024	37.59	38.96	37.01	38.67	38.02	7,377,408
Jun 13, 2024	36.62	38.36	36.36	37.69	37.05	6,316,931
Jun 12, 2024	35.99	37.05	35.96	36.62	36.00	4,502,104
Jun 11, 2024	36.84	36.98	35.95	36.06	35.45	2,764,720
Jun 7, 2024	36.95	36.99	35.64	35.93	35.32	3,166,187
Jun 6, 2024	36.74	37.15	36.00	36.45	35.83	5,229,701
Jun 5, 2024	36.66	37.15	36.47	36.58	35.96	2,932,640
Jun 4, 2024	0.9 Dividend
Jun 4, 2024	36.01	37.05	35.82	36.75	36.13	5,133,874
Jun 3, 2024	36.78	36.96	36.08	36.76	35.25	6,644,754
May 31, 2024	37.28	37.60	36.50	37.09	35.57	4,316,320
May 30, 2024	37.16	37.65	36.81	37.37	35.84	2,568,644
May 29, 2024	37.88	38.95	37.00	37.39	35.86	7,143,926
May 28, 2024	37.48	38.50	37.20	38.01	36.45	7,595,907
May 27, 2024	36.41	37.46	36.17	37.36	35.83	5,455,280
May 24, 2024	36.99	37.37	36.26	36.41	34.92	3,711,767
May 23, 2024	36.99	37.76	36.79	36.87	35.36	4,330,386
May 22, 2024	37.59	37.93	37.10	37.15	35.63	4,694,448
May 21, 2024	37.80	38.16	37.45	37.66	36.12	3,577,297
May 20, 2024	37.63	38.19	36.90	37.88	36.33	9,606,999
May 17, 2024	38.38	38.62	37.40	37.74	36.19	7,140,284
May 16, 2024	38.55	38.79	37.60	38.40	36.83	6,986,010
May 15, 2024	39.07	39.58	38.18	38.55	36.97	6,069,485
May 14, 2024	37.90	39.76	37.47	39.56	37.94	11,341,862
May 13, 2024	37.82	40.74	37.50	37.92	36.37	17,505,171
May 10, 2024	36.89	38.35	36.70	38.07	36.51	8,448,775
May 9, 2024	37.12	37.28	36.43	36.89	35.38	5,957,356
May 8, 2024	36.45	37.55	36.00	37.50	35.96	9,308,889
May 7, 2024	35.40	36.87	34.75	36.80	35.29	12,992,501
May 6, 2024	36.30	36.35	34.88	35.19	33.75	10,546,331
Apr 30, 2024	35.08	36.30	35.08	35.34	33.89	9,229,164

002369.SZ Shenzhen Zowee Technology Co., Ltd.

8.90

+5.95%

300454.SZ Sangfor Technologies Inc.

98.06

+0.88%

002881.SZ MeiG Smart Technology Co., Ltd

49.15

+3.47%

002583.SZ Hytera Communications Corporation Limited

11.11

+0.09%

002281.SZ Accelink Technologies Co,Ltd.

42.71

+2.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yealink Network Technology Co., Ltd. (300628.SZ)

Related Tickers