Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,654.41 -805.57 (-1.31%) CMC Crypto 200
1,261.59 -22.24 (-1.73%)
Zhejiang Yueling Co., Ltd. (002725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.30 | 8.45 | 8.25 | 8.36 | 8.36 | 3,183,800 |
| 27 Jun 2024 | 8.48 | 8.52 | 8.27 | 8.29 | 8.29 | 3,303,800 |
| 26 Jun 2024 | 8.20 | 8.45 | 8.14 | 8.45 | 8.45 | 2,905,500 |
| 25 Jun 2024 | 8.11 | 8.42 | 8.10 | 8.28 | 8.28 | 3,203,753 |
| 24 Jun 2024 | 8.36 | 8.39 | 8.07 | 8.11 | 8.11 | 3,499,140 |
| 21 Jun 2024 | 8.46 | 8.53 | 8.20 | 8.45 | 8.45 | 2,441,900 |
| 20 Jun 2024 | 8.83 | 8.85 | 8.44 | 8.44 | 8.44 | 4,373,400 |
| 19 Jun 2024 | 8.77 | 8.86 | 8.76 | 8.79 | 8.79 | 3,340,310 |
| 18 Jun 2024 | 8.46 | 8.76 | 8.45 | 8.76 | 8.76 | 4,656,960 |
| 17 Jun 2024 | 8.53 | 8.63 | 8.47 | 8.47 | 8.47 | 2,565,000 |
| 14 Jun 2024 | 8.50 | 8.61 | 8.40 | 8.60 | 8.60 | 2,878,560 |
| 13 Jun 2024 | 8.59 | 8.66 | 8.52 | 8.56 | 8.56 | 2,666,660 |
| 12 Jun 2024 | 8.43 | 8.60 | 8.39 | 8.59 | 8.59 | 3,580,460 |
| 11 Jun 2024 | 8.48 | 8.56 | 8.26 | 8.45 | 8.45 | 4,579,700 |
| 07 Jun 2024 | 8.14 | 8.49 | 8.14 | 8.48 | 8.48 | 6,097,380 |
| 06 Jun 2024 | 8.47 | 8.55 | 7.93 | 8.04 | 8.04 | 7,116,160 |
| 05 Jun 2024 | 8.71 | 8.74 | 8.43 | 8.43 | 8.43 | 4,855,950 |
| 04 Jun 2024 | 9.00 | 9.00 | 8.63 | 8.74 | 8.74 | 5,377,686 |
| 03 Jun 2024 | 9.31 | 9.34 | 8.91 | 9.01 | 9.01 | 6,740,300 |
| 31 May 2024 | 9.19 | 9.40 | 9.10 | 9.27 | 9.27 | 8,260,245 |
| 30 May 2024 | 9.00 | 9.63 | 8.87 | 9.18 | 9.18 | 11,826,589 |
| 29 May 2024 | 8.80 | 9.05 | 8.78 | 8.95 | 8.95 | 2,849,400 |
| 28 May 2024 | 9.00 | 9.06 | 8.87 | 8.88 | 8.88 | 3,067,300 |
| 27 May 2024 | 8.97 | 9.03 | 8.72 | 9.03 | 9.03 | 3,735,600 |
| 24 May 2024 | 9.00 | 9.07 | 8.87 | 8.89 | 8.89 | 3,116,786 |
| 23 May 2024 | 9.25 | 9.25 | 8.92 | 9.00 | 9.00 | 4,979,901 |
| 22 May 2024 | 9.19 | 9.32 | 9.15 | 9.24 | 9.24 | 3,165,280 |
| 21 May 2024 | 9.38 | 9.38 | 9.15 | 9.19 | 9.19 | 3,420,500 |
| 20 May 2024 | 9.37 | 9.42 | 9.26 | 9.34 | 9.34 | 4,751,749 |
| 17 May 2024 | 9.17 | 9.43 | 9.17 | 9.39 | 9.39 | 6,189,599 |
| 16 May 2024 | 9.33 | 9.43 | 9.19 | 9.23 | 9.23 | 5,431,179 |
| 15 May 2024 | 9.11 | 9.45 | 9.01 | 9.28 | 9.28 | 7,898,200 |
| 14 May 2024 | 8.92 | 9.16 | 8.92 | 9.11 | 9.11 | 5,174,800 |
| 13 May 2024 | 8.98 | 9.08 | 8.85 | 8.88 | 8.88 | 8,232,200 |
| 10 May 2024 | 9.47 | 9.58 | 9.23 | 9.29 | 9.29 | 6,015,620 |
| 09 May 2024 | 9.45 | 9.57 | 9.38 | 9.45 | 9.45 | 7,072,200 |
| 08 May 2024 | 9.54 | 9.58 | 9.31 | 9.35 | 9.35 | 8,332,000 |
| 07 May 2024 | 9.46 | 9.69 | 9.32 | 9.60 | 9.60 | 14,282,800 |
| 06 May 2024 | 9.47 | 9.69 | 9.41 | 9.46 | 9.46 | 18,941,480 |
| 30 Apr 2024 | 9.29 | 10.03 | 9.27 | 9.57 | 9.57 | 27,965,516 |
| 29 Apr 2024 | 8.92 | 9.14 | 8.91 | 9.12 | 9.12 | 5,538,800 |
| 26 Apr 2024 | 8.83 | 9.02 | 8.70 | 8.89 | 8.89 | 5,971,900 |
| 25 Apr 2024 | 8.70 | 8.85 | 8.67 | 8.76 | 8.76 | 4,430,888 |
| 24 Apr 2024 | 8.59 | 8.74 | 8.49 | 8.69 | 8.69 | 5,373,000 |
| 23 Apr 2024 | 8.31 | 8.56 | 8.31 | 8.49 | 8.49 | 5,163,548 |
| 22 Apr 2024 | 8.40 | 8.50 | 8.15 | 8.29 | 8.29 | 6,216,900 |
| 19 Apr 2024 | 8.59 | 8.73 | 8.40 | 8.49 | 8.49 | 7,231,100 |
| 18 Apr 2024 | 8.51 | 8.84 | 8.38 | 8.59 | 8.59 | 9,608,500 |
| 17 Apr 2024 | 7.79 | 8.57 | 7.79 | 8.51 | 8.51 | 11,415,337 |
| 16 Apr 2024 | 8.40 | 8.45 | 7.79 | 7.79 | 7.79 | 11,383,700 |
| 15 Apr 2024 | 9.23 | 9.23 | 8.38 | 8.65 | 8.65 | 11,582,864 |
| 12 Apr 2024 | 9.25 | 9.46 | 9.21 | 9.25 | 9.25 | 7,138,200 |
| 11 Apr 2024 | 9.18 | 9.40 | 9.08 | 9.24 | 9.24 | 7,666,072 |
| 10 Apr 2024 | 9.70 | 9.78 | 9.11 | 9.27 | 9.27 | 13,236,400 |
| 09 Apr 2024 | 9.80 | 10.03 | 9.74 | 9.78 | 9.78 | 10,394,900 |
| 08 Apr 2024 | 10.23 | 10.34 | 9.80 | 9.80 | 9.80 | 12,759,125 |
| 03 Apr 2024 | 10.52 | 10.79 | 10.12 | 10.22 | 10.22 | 14,432,800 |
| 02 Apr 2024 | 11.13 | 11.30 | 10.46 | 10.60 | 10.60 | 35,279,909 |
| 01 Apr 2024 | 10.66 | 11.03 | 10.51 | 11.03 | 11.03 | 14,145,020 |
| 29 Mar 2024 | 10.60 | 10.60 | 10.03 | 10.03 | 10.03 | 18,266,900 |
| 28 Mar 2024 | 9.19 | 9.96 | 9.16 | 9.77 | 9.77 | 22,966,286 |
| 27 Mar 2024 | 10.53 | 10.60 | 9.70 | 9.70 | 9.70 | 27,637,000 |
| 26 Mar 2024 | 11.07 | 11.54 | 10.41 | 10.78 | 10.78 | 49,519,006 |
| 25 Mar 2024 | 9.99 | 10.95 | 9.99 | 10.95 | 10.95 | 22,201,274 |
| 22 Mar 2024 | 10.04 | 10.35 | 9.91 | 9.95 | 9.95 | 25,729,110 |
| 21 Mar 2024 | 9.89 | 10.92 | 9.80 | 10.46 | 10.46 | 38,326,306 |
| 20 Mar 2024 | 9.85 | 10.05 | 9.79 | 9.93 | 9.93 | 13,445,510 |
| 19 Mar 2024 | 9.80 | 10.73 | 9.61 | 10.02 | 10.02 | 24,297,620 |
| 18 Mar 2024 | 9.50 | 9.80 | 9.42 | 9.78 | 9.78 | 19,122,652 |
| 15 Mar 2024 | 9.21 | 9.37 | 9.06 | 9.36 | 9.36 | 9,292,441 |
| 14 Mar 2024 | 9.25 | 9.41 | 9.10 | 9.29 | 9.29 | 10,875,600 |
| 13 Mar 2024 | 9.28 | 9.48 | 9.23 | 9.27 | 9.27 | 12,134,949 |
| 12 Mar 2024 | 9.15 | 9.35 | 9.11 | 9.26 | 9.26 | 11,714,980 |
| 11 Mar 2024 | 9.02 | 9.20 | 9.01 | 9.19 | 9.19 | 10,296,691 |
| 08 Mar 2024 | 9.07 | 9.41 | 8.91 | 9.23 | 9.23 | 15,183,400 |
| 07 Mar 2024 | 9.42 | 9.78 | 8.95 | 9.19 | 9.19 | 25,740,101 |
| 06 Mar 2024 | 8.67 | 9.54 | 8.60 | 9.54 | 9.54 | 16,387,283 |
| 05 Mar 2024 | 8.87 | 8.95 | 8.61 | 8.67 | 8.67 | 9,824,600 |
| 04 Mar 2024 | 9.00 | 9.13 | 8.58 | 8.88 | 8.88 | 13,364,460 |
| 01 Mar 2024 | 8.70 | 9.38 | 8.70 | 8.89 | 8.89 | 17,766,500 |
| 29 Feb 2024 | 7.84 | 8.55 | 7.84 | 8.55 | 8.55 | 12,763,202 |
| 28 Feb 2024 | 9.05 | 9.17 | 8.16 | 8.16 | 8.16 | 19,676,845 |
| 27 Feb 2024 | 8.67 | 9.18 | 8.57 | 9.07 | 9.07 | 16,485,610 |
| 26 Feb 2024 | 8.80 | 9.46 | 8.62 | 8.75 | 8.75 | 25,462,605 |
| 23 Feb 2024 | 7.99 | 8.75 | 7.99 | 8.75 | 8.75 | 5,749,500 |
| 22 Feb 2024 | 7.49 | 7.97 | 7.49 | 7.95 | 7.95 | 11,053,843 |
| 21 Feb 2024 | 7.27 | 7.95 | 7.24 | 7.54 | 7.54 | 12,252,560 |
| 20 Feb 2024 | 7.18 | 7.61 | 7.00 | 7.38 | 7.38 | 9,704,336 |
| 19 Feb 2024 | 6.78 | 7.20 | 6.78 | 7.18 | 7.18 | 12,119,879 |
| 08 Feb 2024 | 6.07 | 6.68 | 5.80 | 6.59 | 6.59 | 13,518,925 |
| 07 Feb 2024 | 6.63 | 6.65 | 6.07 | 6.09 | 6.09 | 14,952,946 |
| 06 Feb 2024 | 6.43 | 6.99 | 6.35 | 6.63 | 6.63 | 16,747,211 |
| 05 Feb 2024 | 7.82 | 7.83 | 7.05 | 7.05 | 7.05 | 6,936,400 |
| 02 Feb 2024 | 8.29 | 8.52 | 7.52 | 7.83 | 7.83 | 7,702,800 |
| 01 Feb 2024 | 8.45 | 8.50 | 8.09 | 8.29 | 8.29 | 6,643,000 |
| 31 Jan 2024 | 9.13 | 9.24 | 8.46 | 8.47 | 8.47 | 8,064,020 |
| 30 Jan 2024 | 9.45 | 9.59 | 9.22 | 9.26 | 9.26 | 4,146,000 |
| 29 Jan 2024 | 10.14 | 10.18 | 9.51 | 9.54 | 9.54 | 6,128,100 |
| 26 Jan 2024 | 10.10 | 10.31 | 10.00 | 10.14 | 10.14 | 6,140,001 |
| 25 Jan 2024 | 9.50 | 10.05 | 9.47 | 10.03 | 10.03 | 7,531,600 |
| *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.