Yealink Network Technology Co., Ltd. (300628.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 36.89 | 38.35 | 36.70 | 38.07 | 38.07 | 8,448,775 |
| 09 May 2024 | 37.12 | 37.28 | 36.43 | 36.89 | 36.89 | 5,957,356 |
| 08 May 2024 | 36.45 | 37.55 | 36.00 | 37.50 | 37.50 | 9,308,889 |
| 07 May 2024 | 35.40 | 36.87 | 34.75 | 36.80 | 36.80 | 12,992,501 |
| 06 May 2024 | 36.30 | 36.35 | 34.88 | 35.19 | 35.19 | 10,546,331 |
| 30 Apr 2024 | 35.08 | 36.30 | 35.08 | 35.34 | 35.34 | 9,229,164 |
| 29 Apr 2024 | 36.32 | 36.49 | 34.70 | 35.20 | 35.20 | 16,153,103 |
| 26 Apr 2024 | 36.04 | 36.90 | 35.46 | 36.90 | 36.90 | 8,548,528 |
| 25 Apr 2024 | 36.36 | 37.12 | 36.04 | 36.48 | 36.48 | 5,772,657 |
| 24 Apr 2024 | 36.70 | 36.96 | 35.92 | 36.57 | 36.57 | 9,163,410 |
| 23 Apr 2024 | 34.54 | 37.87 | 34.51 | 36.91 | 36.91 | 14,494,382 |
| 22 Apr 2024 | 33.83 | 35.12 | 33.39 | 35.08 | 35.08 | 10,310,321 |
| 19 Apr 2024 | 33.97 | 34.38 | 33.61 | 34.26 | 34.26 | 8,073,146 |
| 18 Apr 2024 | 34.30 | 34.87 | 33.77 | 34.15 | 34.15 | 11,220,862 |
| 17 Apr 2024 | 34.00 | 34.98 | 33.16 | 34.91 | 34.91 | 14,566,416 |
| 16 Apr 2024 | 33.14 | 35.70 | 32.83 | 34.06 | 34.06 | 22,339,286 |
| 15 Apr 2024 | 31.70 | 33.89 | 31.70 | 33.35 | 33.35 | 23,884,519 |
| 12 Apr 2024 | 30.44 | 31.50 | 29.81 | 30.33 | 30.33 | 9,010,849 |
| 11 Apr 2024 | 30.66 | 31.24 | 29.81 | 30.54 | 30.54 | 10,685,306 |
| 10 Apr 2024 | 28.75 | 31.50 | 28.67 | 31.11 | 31.11 | 16,672,976 |
| 09 Apr 2024 | 29.42 | 29.47 | 27.86 | 28.88 | 28.88 | 9,263,755 |
| 08 Apr 2024 | 29.40 | 29.63 | 28.80 | 28.83 | 28.83 | 9,827,807 |
| 03 Apr 2024 | 28.82 | 30.50 | 28.61 | 29.40 | 29.40 | 18,546,063 |
| 02 Apr 2024 | 27.48 | 28.97 | 27.22 | 28.59 | 28.59 | 16,770,050 |
| 01 Apr 2024 | 25.88 | 27.56 | 25.86 | 27.55 | 27.55 | 14,264,619 |
| 29 Mar 2024 | 25.07 | 25.63 | 24.60 | 25.84 | 25.84 | 4,066,638 |
| 28 Mar 2024 | 24.22 | 25.38 | 24.10 | 25.11 | 25.11 | 8,712,006 |
| 27 Mar 2024 | 24.81 | 24.88 | 24.17 | 24.18 | 24.18 | 6,626,451 |
| 26 Mar 2024 | 25.17 | 25.20 | 24.55 | 24.87 | 24.87 | 7,091,420 |
| 25 Mar 2024 | 25.83 | 25.95 | 25.10 | 25.12 | 25.12 | 6,979,295 |
| 22 Mar 2024 | 26.77 | 26.82 | 25.71 | 25.75 | 25.75 | 8,488,719 |
| 21 Mar 2024 | 27.25 | 27.50 | 26.75 | 26.78 | 26.78 | 6,378,035 |
| 20 Mar 2024 | 27.40 | 27.57 | 26.91 | 27.31 | 27.31 | 6,252,330 |
| 19 Mar 2024 | 27.69 | 28.08 | 27.17 | 27.51 | 27.51 | 7,691,557 |
| 18 Mar 2024 | 27.85 | 27.95 | 27.40 | 27.67 | 27.67 | 7,076,270 |
| 15 Mar 2024 | 27.55 | 27.83 | 27.22 | 27.83 | 27.83 | 4,963,500 |
| 14 Mar 2024 | 28.09 | 28.22 | 27.32 | 27.66 | 27.66 | 5,924,415 |
| 13 Mar 2024 | 28.88 | 28.88 | 28.15 | 28.25 | 28.25 | 6,674,548 |
| 12 Mar 2024 | 28.53 | 28.83 | 28.37 | 28.77 | 28.77 | 4,836,404 |
| 11 Mar 2024 | 28.98 | 28.98 | 28.16 | 28.58 | 28.58 | 7,429,703 |
| 08 Mar 2024 | 28.48 | 28.92 | 28.30 | 28.81 | 28.81 | 4,117,594 |
| 07 Mar 2024 | 29.40 | 29.43 | 28.20 | 28.35 | 28.35 | 6,085,327 |
| 06 Mar 2024 | 29.42 | 29.66 | 28.78 | 29.38 | 29.38 | 7,114,548 |
| 05 Mar 2024 | 29.00 | 30.10 | 28.89 | 29.66 | 29.66 | 9,594,476 |
| 04 Mar 2024 | 29.68 | 29.71 | 28.86 | 29.19 | 29.19 | 6,549,090 |
| 01 Mar 2024 | 29.18 | 29.70 | 29.01 | 29.60 | 29.60 | 5,557,485 |
| 29 Feb 2024 | 28.18 | 29.38 | 28.01 | 29.34 | 29.34 | 6,115,091 |
| 28 Feb 2024 | 29.67 | 30.00 | 28.22 | 28.24 | 28.24 | 8,574,407 |
| 27 Feb 2024 | 29.23 | 29.79 | 28.55 | 29.72 | 29.72 | 8,910,589 |
| 26 Feb 2024 | 27.88 | 29.50 | 27.84 | 29.14 | 29.14 | 8,901,641 |
| 23 Feb 2024 | 28.44 | 28.48 | 27.61 | 28.05 | 28.05 | 7,035,246 |
| 22 Feb 2024 | 27.97 | 28.57 | 27.67 | 28.35 | 28.35 | 4,830,130 |
| 21 Feb 2024 | 27.46 | 28.36 | 27.30 | 28.00 | 28.00 | 5,528,727 |
| 20 Feb 2024 | 28.31 | 28.31 | 27.38 | 27.78 | 27.78 | 5,643,206 |
| 19 Feb 2024 | 27.33 | 28.68 | 27.02 | 28.58 | 28.58 | 10,720,127 |
| 08 Feb 2024 | 27.18 | 28.18 | 26.31 | 27.01 | 27.01 | 11,128,677 |
| 07 Feb 2024 | 26.49 | 27.63 | 26.28 | 27.01 | 27.01 | 9,599,083 |
| 06 Feb 2024 | 23.95 | 26.67 | 23.72 | 26.49 | 26.49 | 10,350,932 |
| 05 Feb 2024 | 23.98 | 25.00 | 22.45 | 24.33 | 24.33 | 11,006,857 |
| 02 Feb 2024 | 24.68 | 25.04 | 23.30 | 24.00 | 24.00 | 6,320,108 |
| 01 Feb 2024 | 24.30 | 24.97 | 23.84 | 24.77 | 24.77 | 5,875,027 |
| 31 Jan 2024 | 25.23 | 25.59 | 24.27 | 24.37 | 24.37 | 6,303,665 |
| 30 Jan 2024 | 26.33 | 26.58 | 25.33 | 25.44 | 25.44 | 5,216,629 |
| 29 Jan 2024 | 27.64 | 27.96 | 26.50 | 26.55 | 26.55 | 6,499,757 |
| 26 Jan 2024 | 27.49 | 28.33 | 27.23 | 27.80 | 27.80 | 7,786,068 |
| 25 Jan 2024 | 27.14 | 27.75 | 26.77 | 27.64 | 27.64 | 6,799,932 |
| 24 Jan 2024 | 26.39 | 27.33 | 25.98 | 27.20 | 27.20 | 9,057,498 |
| 23 Jan 2024 | 25.28 | 26.57 | 24.93 | 26.26 | 26.26 | 8,611,331 |
| 22 Jan 2024 | 26.40 | 26.40 | 25.20 | 25.28 | 25.28 | 5,805,542 |
| 19 Jan 2024 | 26.27 | 26.72 | 26.01 | 26.40 | 26.40 | 6,126,324 |
| 18 Jan 2024 | 25.66 | 26.50 | 25.22 | 26.46 | 26.46 | 7,099,182 |
| 17 Jan 2024 | 26.86 | 26.99 | 25.84 | 25.85 | 25.85 | 4,789,621 |
| 16 Jan 2024 | 26.61 | 26.93 | 26.35 | 26.89 | 26.89 | 4,124,120 |
| 15 Jan 2024 | 26.61 | 27.04 | 26.36 | 26.65 | 26.65 | 4,104,253 |
| 12 Jan 2024 | 27.26 | 27.26 | 26.74 | 26.81 | 26.81 | 3,904,228 |
| 11 Jan 2024 | 27.01 | 27.60 | 26.88 | 27.26 | 27.26 | 4,853,944 |
| 10 Jan 2024 | 27.11 | 27.49 | 26.61 | 26.96 | 26.96 | 4,167,405 |
| 09 Jan 2024 | 26.81 | 27.88 | 26.78 | 27.28 | 27.28 | 7,428,101 |
| 08 Jan 2024 | 27.36 | 27.42 | 26.66 | 26.68 | 26.68 | 4,486,524 |
| 05 Jan 2024 | 28.06 | 28.25 | 27.31 | 27.46 | 27.46 | 2,957,164 |
| 04 Jan 2024 | 28.46 | 28.53 | 27.65 | 28.06 | 28.06 | 3,775,077 |
| 03 Jan 2024 | 28.77 | 28.88 | 28.21 | 28.53 | 28.53 | 3,504,530 |
| 02 Jan 2024 | 29.56 | 29.70 | 28.80 | 28.81 | 28.81 | 4,090,217 |
| 29 Dec 2023 | 29.23 | 29.70 | 29.15 | 29.55 | 29.55 | 3,950,903 |
| 28 Dec 2023 | 28.28 | 29.58 | 28.22 | 29.32 | 29.32 | 4,945,347 |
| 27 Dec 2023 | 28.58 | 28.86 | 28.24 | 28.36 | 28.36 | 3,163,967 |
| 26 Dec 2023 | 28.64 | 29.15 | 28.41 | 28.52 | 28.52 | 2,933,518 |
| 25 Dec 2023 | 28.28 | 29.18 | 28.28 | 28.80 | 28.80 | 3,926,844 |
| 22 Dec 2023 | 29.02 | 29.10 | 28.20 | 28.40 | 28.40 | 4,748,957 |
| 21 Dec 2023 | 28.85 | 29.10 | 28.36 | 28.94 | 28.94 | 4,067,703 |
| 20 Dec 2023 | 29.59 | 29.64 | 28.90 | 28.90 | 28.90 | 2,606,655 |
| 19 Dec 2023 | 29.28 | 29.55 | 29.10 | 29.50 | 29.50 | 3,280,056 |
| 18 Dec 2023 | 29.72 | 29.98 | 29.29 | 29.45 | 29.45 | 3,387,601 |
| 15 Dec 2023 | 30.12 | 30.50 | 29.87 | 29.88 | 29.88 | 2,629,989 |
| 14 Dec 2023 | 30.08 | 30.65 | 30.00 | 30.06 | 30.06 | 2,753,670 |
| 13 Dec 2023 | 30.58 | 30.73 | 29.92 | 29.92 | 29.92 | 3,753,595 |
| 12 Dec 2023 | 31.20 | 31.20 | 30.50 | 30.58 | 30.58 | 6,022,911 |
| 11 Dec 2023 | 31.15 | 31.15 | 29.77 | 31.03 | 31.03 | 6,892,788 |
| 08 Dec 2023 | 31.14 | 31.69 | 30.90 | 31.69 | 31.69 | 5,499,007 |
| 07 Dec 2023 | 31.43 | 31.60 | 30.91 | 31.11 | 31.11 | 4,062,828 |
| *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.