Jiangsu Yawei Machine Tool Co., Ltd. (002559.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.02 | 9.16 | 8.92 | 9.16 | 9.16 | 17,727,800 |
| 16 May 2024 | 9.10 | 9.19 | 9.00 | 9.02 | 9.02 | 17,495,300 |
| 15 May 2024 | 9.00 | 9.32 | 8.89 | 9.05 | 9.05 | 24,053,050 |
| 14 May 2024 | 9.00 | 9.12 | 8.92 | 8.96 | 8.96 | 13,682,550 |
| 13 May 2024 | 9.11 | 9.11 | 8.85 | 8.87 | 8.87 | 18,410,700 |
| 10 May 2024 | 9.54 | 9.57 | 9.17 | 9.19 | 9.19 | 21,392,135 |
| 09 May 2024 | 9.46 | 9.61 | 9.46 | 9.54 | 9.54 | 14,171,200 |
| 08 May 2024 | 9.70 | 9.72 | 9.43 | 9.46 | 9.46 | 17,835,000 |
| 07 May 2024 | 9.71 | 9.83 | 9.64 | 9.77 | 9.77 | 19,152,700 |
| 06 May 2024 | 9.68 | 9.81 | 9.63 | 9.72 | 9.72 | 21,892,700 |
| 30 Apr 2024 | 9.75 | 9.76 | 9.43 | 9.52 | 9.52 | 26,192,400 |
| 29 Apr 2024 | 9.52 | 9.77 | 9.51 | 9.75 | 9.75 | 30,919,300 |
| 26 Apr 2024 | 9.16 | 9.61 | 9.13 | 9.54 | 9.54 | 39,383,002 |
| 25 Apr 2024 | 9.37 | 9.43 | 9.18 | 9.34 | 9.34 | 28,451,350 |
| 24 Apr 2024 | 8.99 | 9.29 | 8.87 | 9.27 | 9.27 | 28,558,650 |
| 23 Apr 2024 | 8.80 | 8.97 | 8.78 | 8.88 | 8.88 | 18,684,504 |
| 22 Apr 2024 | 8.85 | 8.98 | 8.65 | 8.80 | 8.80 | 21,871,000 |
| 19 Apr 2024 | 9.12 | 9.23 | 8.88 | 9.01 | 9.01 | 33,438,366 |
| 18 Apr 2024 | 9.39 | 9.45 | 9.20 | 9.21 | 9.21 | 35,411,581 |
| 17 Apr 2024 | 8.94 | 9.48 | 8.94 | 9.42 | 9.42 | 39,470,702 |
| 16 Apr 2024 | 9.85 | 9.88 | 8.93 | 8.93 | 8.93 | 42,456,732 |
| 15 Apr 2024 | 9.88 | 10.07 | 9.58 | 9.92 | 9.92 | 37,386,404 |
| 12 Apr 2024 | 9.98 | 10.08 | 9.80 | 9.88 | 9.88 | 26,311,030 |
| 11 Apr 2024 | 9.87 | 10.16 | 9.82 | 9.99 | 9.99 | 29,368,050 |
| 10 Apr 2024 | 10.25 | 10.38 | 9.83 | 10.08 | 10.08 | 42,107,260 |
| 09 Apr 2024 | 9.97 | 10.14 | 9.92 | 10.03 | 10.03 | 22,625,694 |
| 08 Apr 2024 | 10.12 | 10.27 | 9.97 | 9.97 | 9.97 | 25,341,453 |
| 03 Apr 2024 | 10.43 | 10.50 | 9.95 | 10.27 | 10.27 | 40,230,100 |
| 02 Apr 2024 | 10.78 | 10.81 | 10.27 | 10.38 | 10.38 | 42,422,050 |
| 01 Apr 2024 | 10.46 | 10.77 | 10.46 | 10.77 | 10.77 | 49,247,400 |
| 29 Mar 2024 | 10.31 | 10.40 | 10.13 | 10.39 | 10.39 | 21,883,150 |
| 28 Mar 2024 | 9.85 | 10.46 | 9.81 | 10.35 | 10.35 | 57,192,221 |
| 27 Mar 2024 | 10.42 | 10.49 | 9.77 | 9.78 | 9.78 | 45,056,982 |
| 26 Mar 2024 | 10.63 | 10.79 | 10.22 | 10.40 | 10.40 | 51,287,853 |
| 25 Mar 2024 | 11.21 | 11.28 | 10.64 | 10.68 | 10.68 | 71,390,556 |
| 22 Mar 2024 | 11.57 | 11.86 | 11.41 | 11.42 | 11.42 | 72,124,995 |
| 21 Mar 2024 | 11.75 | 12.16 | 11.64 | 11.67 | 11.67 | 96,975,996 |
| 20 Mar 2024 | 11.46 | 11.80 | 11.28 | 11.71 | 11.71 | 95,550,732 |
| 19 Mar 2024 | 11.99 | 11.99 | 11.43 | 11.48 | 11.48 | 132,660,196 |
| 18 Mar 2024 | 10.72 | 11.79 | 10.61 | 11.79 | 11.79 | 92,224,949 |
| 15 Mar 2024 | 10.55 | 10.73 | 10.40 | 10.72 | 10.72 | 45,929,130 |
| 14 Mar 2024 | 10.91 | 11.11 | 10.45 | 10.60 | 10.60 | 76,664,975 |
| 13 Mar 2024 | 11.27 | 11.27 | 10.92 | 11.13 | 11.13 | 88,780,581 |
| 12 Mar 2024 | 10.98 | 11.44 | 10.82 | 11.41 | 11.41 | 118,843,089 |
| 11 Mar 2024 | 10.62 | 11.20 | 10.51 | 10.97 | 10.97 | 105,437,064 |
| 08 Mar 2024 | 10.18 | 11.20 | 9.97 | 10.79 | 10.79 | 128,618,261 |
| 07 Mar 2024 | 10.88 | 10.96 | 10.20 | 10.25 | 10.25 | 93,914,419 |
| 06 Mar 2024 | 10.26 | 10.85 | 10.16 | 10.63 | 10.63 | 105,813,839 |
| 05 Mar 2024 | 10.58 | 11.13 | 10.19 | 10.28 | 10.28 | 107,005,451 |
| 04 Mar 2024 | 10.17 | 10.88 | 9.89 | 10.67 | 10.67 | 128,795,753 |
| 01 Mar 2024 | 10.18 | 10.26 | 9.81 | 10.12 | 10.12 | 94,819,843 |
| 29 Feb 2024 | 9.20 | 10.33 | 9.20 | 10.18 | 10.18 | 122,106,455 |
| 28 Feb 2024 | 10.21 | 10.98 | 9.55 | 9.70 | 9.70 | 146,541,977 |
| 27 Feb 2024 | 10.00 | 10.84 | 9.88 | 10.07 | 10.07 | 161,408,368 |
| 26 Feb 2024 | 9.70 | 9.87 | 9.22 | 9.87 | 9.87 | 106,170,903 |
| 23 Feb 2024 | 8.62 | 9.07 | 8.60 | 8.97 | 8.97 | 87,288,830 |
| 22 Feb 2024 | 8.15 | 8.67 | 8.12 | 8.56 | 8.56 | 79,495,337 |
| 21 Feb 2024 | 8.08 | 8.47 | 8.00 | 8.17 | 8.17 | 79,335,850 |
| 20 Feb 2024 | 7.80 | 8.35 | 7.75 | 8.27 | 8.27 | 72,395,850 |
| 19 Feb 2024 | 7.71 | 8.03 | 7.61 | 7.98 | 7.98 | 79,811,855 |
| 08 Feb 2024 | 6.80 | 7.48 | 6.53 | 7.48 | 7.48 | 73,362,730 |
| 07 Feb 2024 | 7.30 | 7.42 | 6.66 | 6.80 | 6.80 | 69,909,241 |
| 06 Feb 2024 | 6.80 | 7.52 | 6.53 | 7.25 | 7.25 | 49,646,658 |
| 05 Feb 2024 | 7.80 | 7.89 | 7.09 | 7.09 | 7.09 | 41,061,050 |
| 02 Feb 2024 | 8.26 | 8.53 | 7.59 | 7.88 | 7.88 | 37,000,550 |
| 01 Feb 2024 | 8.23 | 8.43 | 8.00 | 8.18 | 8.18 | 30,675,500 |
| 31 Jan 2024 | 8.69 | 8.75 | 8.15 | 8.17 | 8.17 | 40,665,850 |
| 30 Jan 2024 | 8.77 | 9.02 | 8.60 | 8.65 | 8.65 | 36,102,813 |
| 29 Jan 2024 | 9.10 | 9.35 | 8.80 | 8.80 | 8.80 | 61,661,763 |
| 26 Jan 2024 | 9.06 | 9.60 | 8.97 | 8.99 | 8.99 | 50,533,150 |
| 25 Jan 2024 | 8.76 | 9.11 | 8.67 | 9.09 | 9.09 | 29,120,400 |
| 24 Jan 2024 | 8.79 | 8.84 | 8.43 | 8.82 | 8.82 | 26,328,400 |
| 23 Jan 2024 | 8.71 | 8.88 | 8.59 | 8.75 | 8.75 | 21,885,350 |
| 22 Jan 2024 | 9.28 | 9.37 | 8.67 | 8.75 | 8.75 | 25,754,850 |
| 19 Jan 2024 | 9.45 | 9.59 | 9.26 | 9.29 | 9.29 | 20,354,850 |
| 18 Jan 2024 | 9.46 | 9.54 | 9.16 | 9.44 | 9.44 | 26,641,550 |
| 17 Jan 2024 | 9.78 | 9.81 | 9.46 | 9.46 | 9.46 | 17,436,350 |
| 16 Jan 2024 | 9.81 | 9.89 | 9.59 | 9.79 | 9.79 | 23,462,250 |
| 15 Jan 2024 | 9.80 | 10.01 | 9.73 | 9.85 | 9.85 | 20,467,694 |
| 12 Jan 2024 | 10.08 | 10.14 | 9.82 | 9.86 | 9.86 | 22,594,250 |
| 11 Jan 2024 | 9.96 | 10.16 | 9.87 | 10.12 | 10.12 | 26,755,194 |
| 10 Jan 2024 | 10.20 | 10.28 | 9.88 | 9.89 | 9.89 | 30,052,750 |
| 09 Jan 2024 | 10.11 | 10.46 | 10.08 | 10.29 | 10.29 | 42,838,311 |
| 08 Jan 2024 | 10.26 | 10.39 | 9.95 | 9.97 | 9.97 | 44,272,450 |
| 05 Jan 2024 | 10.88 | 10.94 | 10.37 | 10.41 | 10.41 | 53,823,411 |
| 04 Jan 2024 | 11.15 | 11.19 | 10.87 | 10.92 | 10.92 | 33,985,200 |
| 03 Jan 2024 | 11.41 | 11.44 | 10.85 | 11.13 | 11.13 | 51,328,844 |
| 02 Jan 2024 | 11.53 | 11.63 | 11.35 | 11.36 | 11.36 | 44,634,119 |
| 29 Dec 2023 | 11.28 | 11.55 | 11.16 | 11.53 | 11.53 | 67,863,600 |
| 28 Dec 2023 | 11.42 | 11.68 | 11.15 | 11.47 | 11.47 | 83,930,450 |
| 27 Dec 2023 | 10.89 | 11.42 | 10.78 | 11.33 | 11.33 | 80,085,850 |
| 26 Dec 2023 | 11.13 | 11.15 | 10.65 | 10.83 | 10.83 | 53,839,950 |
| 25 Dec 2023 | 10.97 | 11.39 | 10.97 | 11.11 | 11.11 | 42,529,563 |
| 22 Dec 2023 | 11.65 | 11.70 | 11.02 | 11.10 | 11.10 | 77,137,850 |
| 21 Dec 2023 | 11.08 | 11.41 | 10.96 | 11.36 | 11.36 | 65,869,750 |
| 20 Dec 2023 | 11.10 | 11.39 | 11.08 | 11.13 | 11.13 | 40,838,150 |
| 19 Dec 2023 | 11.08 | 11.25 | 11.03 | 11.10 | 11.10 | 41,129,800 |
| 18 Dec 2023 | 11.21 | 11.29 | 10.99 | 11.03 | 11.03 | 49,446,144 |
| 15 Dec 2023 | 11.18 | 11.40 | 11.18 | 11.30 | 11.30 | 65,067,766 |
| 14 Dec 2023 | 11.82 | 11.95 | 11.23 | 11.24 | 11.24 | 122,098,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.