Shenzhen - Delayed Quote
CNY
Jiangsu Yuyue Medical Equipment & Supply Co., Ltd. (002223.SZ)
28.93
-0.09
(-0.31%)
At close: November 6 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
28.50
29.60
28.41
28.93
28.93
18,762,504
Nov 5, 2026
28.43
29.05
28.12
29.02
29.02
16,031,700
Nov 4, 2026
28.50
28.78
28.20
28.34
28.34
14,429,562
Nov 3, 2026
27.90
28.83
27.88
28.58
28.58
16,226,812
Nov 2, 2026
27.77
28.37
27.54
28.06
28.06
19,004,000
Oct 30, 2026
27.52
27.99
27.40
27.77
27.77
11,743,500
Oct 29, 2026
28.00
28.30
27.47
27.70
27.70
11,734,600
Oct 28, 2026
28.22
28.53
27.99
28.07
28.07
13,095,904
Oct 27, 2026
28.30
28.87
28.12
28.12
28.12
19,150,259
Oct 26, 2026
27.40
28.66
27.21
28.51
28.51
36,414,493
Oct 23, 2026
25.50
27.40
25.45
27.31
27.31
31,709,395
Oct 22, 2026
25.15
25.72
24.71
25.58
25.58
17,340,505
Oct 21, 2026
25.66
25.72
25.08
25.15
25.15
8,868,370
Oct 20, 2026
25.93
26.00
25.43
25.66
25.66
9,172,827
Oct 19, 2026
25.12
26.06
25.09
25.90
25.90
14,470,500
Oct 16, 2026
25.68
26.00
24.94
25.23
25.23
13,361,195
Oct 15, 2026
25.67
26.09
25.22
25.53
25.53
10,325,988
Oct 14, 2026
26.26
26.44
25.85
25.96
25.96
8,958,300
Oct 13, 2026
26.46
26.61
26.16
26.26
26.26
9,854,177
Oct 12, 2026
26.20
26.68
26.12
26.67
26.67
11,643,403
Oct 9, 2026
25.95
26.37
25.88
26.12
26.12
10,728,900
Oct 8, 2026
26.41
26.59
25.79
25.95
25.95
9,030,817
Sep 30, 2026
25.68
26.39
25.60
26.27
26.27
7,959,154
Sep 29, 2026
26.22
26.46
25.38
25.67
25.67
12,424,912
Sep 28, 2026
26.46
26.61
26.26
26.33
26.33
6,268,535
Sep 24, 2026
26.68
26.86
26.34
26.38
26.38
5,881,809
Sep 23, 2026
26.55
26.97
26.45
26.78
26.78
7,676,716
Sep 22, 2026
26.30
26.62
26.25
26.57
26.57
7,131,412
Sep 21, 2026
26.25
26.45
26.25
26.37
26.37
7,300,233
Sep 18, 2026
26.25
26.34
26.13
26.21
26.21
5,737,988
Sep 17, 2026
25.91
26.32
25.80
26.11
26.11
7,925,863
Sep 16, 2026
25.98
26.25
25.74
25.92
25.92
8,508,795
Sep 15, 2026
25.50
26.18
25.45
26.07
26.07
11,071,492
Sep 14, 2026
25.29
25.65
25.22
25.50
25.50
5,824,000
Sep 11, 2026
25.30
25.45
25.05
25.35
25.35
5,942,703
Sep 10, 2026
25.66
25.70
25.38
25.41
25.41
5,298,857
Sep 9, 2026
25.78
25.96
25.52
25.71
25.71
4,383,995
Sep 8, 2026
25.56
25.74
25.40
25.65
25.65
4,095,007
Sep 7, 2026
25.80
25.90
25.48
25.55
25.55
5,915,800
Sep 4, 2026
25.67
26.10
25.67
25.79
25.79
6,089,059
Sep 3, 2026
25.99
26.08
25.63
25.66
25.66
5,272,300
Sep 2, 2026
26.01
26.35
25.84
25.96
25.96
5,038,499
Sep 1, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
25.77
26.32
25.55
26.15
26.15
9,262,641
Aug 31, 2026
26.22
26.22
25.86
25.98
25.58
6,369,598
Aug 28, 2026
26.29
26.36
26.17
26.29
25.89
4,687,636
Aug 27, 2026
26.32
26.49
26.15
26.37
25.96
6,080,704
Aug 26, 2026
26.44
26.69
26.31
26.36
25.95
6,725,336
Aug 25, 2026
25.92
26.49
25.80
26.43
26.02
8,790,960
Aug 24, 2026
26.06
26.55
25.65
25.99
25.59
15,822,000
Aug 21, 2026
26.17
26.17
25.35
25.47
25.08
11,130,652
Aug 20, 2026
25.96
26.58
25.96
26.27
25.87
12,183,212
Aug 19, 2026
26.00
26.09
25.78
25.88
25.48
6,933,648
Aug 18, 2026
26.26
26.30
25.90
26.02
25.62
7,737,182
Aug 17, 2026
26.39
26.40
25.95
26.26
25.86
9,053,000
Aug 14, 2026
26.86
27.17
26.31
26.43
26.02
11,450,707
Aug 13, 2026
26.91
27.25
26.69
26.88
26.47
9,717,585
Aug 12, 2026
26.78
27.12
26.58
26.99
26.57
8,400,109
Aug 11, 2026
27.48
27.60
26.82
26.85
26.44
13,302,811
Aug 10, 2026
27.35
28.06
27.15
27.55
27.13
13,509,965
Aug 7, 2026
26.89
27.35
26.72
27.34
26.92
10,721,960
Aug 6, 2026
27.65
27.68
26.80
26.99
26.57
14,404,480
Aug 5, 2026
27.74
27.89
27.47
27.57
27.15
10,656,602
Aug 4, 2026
28.16
28.28
27.78
27.81
27.38
9,383,700
Aug 3, 2026
28.09
28.35
27.95
28.16
27.73
8,407,900
Jul 31, 2026
27.50
28.16
27.34
28.08
27.65
11,202,730
Jul 30, 2026
27.64
28.16
27.56
27.99
27.56
11,713,994
Jul 29, 2026
26.89
27.96
26.86
27.71
27.28
15,189,917
Jul 28, 2026
27.00
27.00
26.66
26.90
26.49
6,119,100
Jul 27, 2026
26.50
27.18
26.41
27.00
26.58
8,226,931
Jul 24, 2026
27.25
27.38
26.58
26.60
26.19
10,288,143
Jul 23, 2026
27.57
27.80
27.13
27.38
26.96
10,321,177
Jul 22, 2026
27.51
27.93
27.00
27.87
27.44
14,584,809
Jul 21, 2026
27.67
28.48
27.40
27.51
27.09
19,178,472
Jul 20, 2026
27.06
27.81
26.98
27.77
27.34
14,810,032
Jul 17, 2026
27.68
28.09
27.18
27.28
26.86
17,753,983
Jul 16, 2026
27.47
28.13
27.15
27.84
27.41
20,648,599
Jul 15, 2026
26.60
27.70
26.53
27.47
27.05
18,765,934
Jul 14, 2026
26.49
27.44
26.33
26.90
26.49
18,994,560
Jul 13, 2026
26.00
26.39
25.63
26.31
25.90
12,005,870
Jul 10, 2026
25.42
26.16
25.08
26.02
25.62
12,991,429
Jul 9, 2026
25.51
25.84
25.27
25.55
25.16
7,394,314
Jul 8, 2026
25.90
26.05
25.51
25.70
25.30
8,086,380
Jul 7, 2026
26.43
26.44
25.53
25.99
25.59
11,637,117
Jul 6, 2026
26.67
26.76
26.26
26.45
26.04
11,768,568
Jul 3, 2026
26.33
26.72
26.14
26.60
26.19
13,047,951
Jul 2, 2026
26.10
26.49
25.96
26.18
25.78
11,501,852
Jul 1, 2026
25.50
26.33
25.15
26.08
25.68
13,328,681
Jun 30, 2026
25.91
25.99
25.35
25.66
25.26
11,198,476
Jun 29, 2026
25.40
26.45
24.75
26.20
25.80
15,922,171
Jun 26, 2026
26.01
26.60
25.56
25.58
25.19
15,133,082
Jun 25, 2026
25.49
26.21
24.70
26.09
25.69
15,610,571
Jun 24, 2026
25.14
25.80
24.89
25.57
25.18
13,091,429
Jun 23, 2026
25.02
25.75
24.99
25.05
24.66
12,159,029
Jun 22, 2026
24.48
25.22
23.90
25.17
24.78
13,948,812
Jun 18, 2026
25.22
25.79
24.70
24.72
24.34
11,962,975
Jun 17, 2026
25.55
25.60
25.11
25.24
24.85
6,557,504
Jun 16, 2026
26.06
26.09
25.40
25.46
25.07
9,849,354
Jun 15, 2026
25.96
26.19
25.76
26.15
25.75
10,000,715
Jun 12, 2026
25.44
25.96
25.25
25.96
25.56
9,986,678
Jun 11, 2026
25.39
25.61
25.25
25.32
24.93
6,868,496
Jun 10, 2026
25.04
25.63
24.75
25.45
25.06
9,944,702
Jun 9, 2026
25.40
25.42
24.82
25.03
24.64
9,821,097
Jun 8, 2026
25.57
26.05
25.00
25.30
24.91
10,458,786
Jun 5, 2026
26.10
26.50
25.90
25.92
25.52
7,048,294
Jun 4, 2026
26.30
26.44
25.79
25.94
25.54
7,644,050
Jun 3, 2026
26.80
26.80
26.17
26.44
26.03
9,371,982
Jun 2, 2026
26.60
27.03
26.43
26.84
26.43
9,185,107
Jun 1, 2026
26.31
26.77
25.44
26.60
26.19
15,401,677
May 29, 2026
26.66
27.28
26.43
26.43
26.02
15,341,000
May 28, 2026
27.39
27.46
26.40
26.70
26.29
11,028,180
May 27, 2026
27.35
27.77
27.11
27.48
27.06
11,084,079
May 26, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
27.15
27.99
26.70
27.51
27.09
13,311,780
May 25, 2026
27.59
28.74
27.46
27.72
26.70
18,917,881
May 22, 2026
27.52
27.60
27.06
27.18
26.18
10,505,118
May 21, 2026
27.76
28.37
27.35
27.36
26.36
10,984,386
May 20, 2026
28.05
28.05
27.43
27.69
26.67
9,544,861
May 19, 2026
27.98
28.40
27.78
28.04
27.01
9,003,361
May 18, 2026
29.07
29.07
27.92
28.08
27.05
13,390,513
May 15, 2026
29.08
29.39
28.91
29.08
28.01
8,081,476
May 14, 2026
29.56
29.70
28.98
29.00
27.94
12,166,859
May 13, 2026
29.83
29.95
29.50
29.57
28.48
11,135,518
May 12, 2026
30.18
30.20
29.73
29.85
28.75
8,952,023
May 11, 2026
30.08
30.33
29.83
30.18
29.07
11,355,486
May 8, 2026
30.00
30.36
29.89
30.00
28.90
10,877,314
May 7, 2026
29.77
29.83
29.61
29.73
28.64
8,163,390
May 6, 2026
29.36
29.75
29.36
29.62
28.53
9,595,242
Apr 30, 2026
29.24
29.63
29.17
29.28
28.21
7,944,070
Apr 29, 2026
29.17
29.44
29.02
29.40
28.32
11,551,721
Apr 28, 2026
29.15
29.32
28.90
29.08
28.01
12,973,223
Apr 27, 2026
30.98
30.98
29.00
29.14
28.07
33,846,339
Apr 24, 2026
32.32
32.38
31.78
31.78
30.61
8,830,908
Apr 23, 2026
32.58
32.79
32.30
32.38
31.19
6,368,311
Apr 22, 2026
32.76
32.90
32.59
32.70
31.50
7,305,191
Apr 21, 2026
32.89
33.13
32.61
32.75
31.55
5,026,076
Apr 20, 2026
32.80
33.20
32.62
32.87
31.66
6,081,206
Apr 17, 2026
32.90
32.90
32.55
32.80
31.60
5,292,643
Apr 16, 2026
33.13
33.15
32.75
32.93
31.72
6,221,743
Apr 15, 2026
33.41
33.66
32.91
33.06
31.85
8,284,001
Apr 14, 2026
32.46
33.05
32.20
33.03
31.82
8,556,042
Apr 13, 2026
32.40
32.62
32.22
32.33
31.14
6,809,150
Apr 10, 2026
32.30
32.99
32.22
32.60
31.40
10,329,286
Apr 9, 2026
33.05
33.10
32.06
32.21
31.03
11,944,892
Apr 8, 2026
33.16
33.45
32.92
33.38
32.15
9,872,090
Apr 7, 2026
33.24
33.39
32.27
32.58
31.38
9,104,648
Apr 3, 2026
33.71
33.80
33.15
33.22
32.00
4,610,799
Apr 2, 2026
34.07
34.43
33.62
33.80
32.56
6,461,446
Apr 1, 2026
34.50
34.60
33.84
34.23
32.97
7,420,301
Mar 31, 2026
34.22
34.65
33.90
33.90
32.66
6,225,332
Mar 30, 2026
33.59
34.43
33.51
34.29
33.03
5,586,887
Mar 27, 2026
32.95
34.09
32.81
33.98
32.73
7,860,103
Mar 26, 2026
34.29
34.47
33.21
33.30
32.08
9,020,576
Mar 25, 2026
34.50
34.79
34.25
34.44
33.18
7,374,111
Mar 24, 2026
33.93
33.95
33.33
33.73
32.49
7,019,809
Mar 23, 2026
34.68
34.74
33.21
33.43
32.20
12,165,748
Mar 20, 2026
35.47
35.87
35.00
35.00
33.72
6,466,161
Mar 19, 2026
35.65
35.80
35.30
35.44
34.14
5,746,063
Mar 18, 2026
35.83
36.02
35.62
35.91
34.59
5,505,567
Mar 17, 2026
35.91
36.32
35.80
35.83
34.51
7,569,758
Mar 16, 2026
36.30
36.38
35.43
35.90
34.58
10,882,981
Mar 13, 2026
36.41
36.56
36.21
36.28
34.95
6,839,421
Mar 12, 2026
36.53
36.53
36.18
36.27
34.94
5,899,211
Mar 11, 2026
36.58
36.70
36.13
36.47
35.13
8,284,967
Mar 10, 2026
36.73
37.09
36.42
36.72
35.37
6,830,860
Mar 9, 2026
36.50
36.87
36.10
36.37
35.03
8,137,930
Mar 6, 2026
36.21
37.26
36.10
36.90
35.55
8,651,077
Mar 5, 2026
36.71
36.77
36.10
36.27
34.94
6,716,473
Mar 4, 2026
36.41
36.82
36.03
36.30
34.97
7,729,172
Mar 3, 2026
37.89
37.98
36.59
36.73
35.38
11,507,961
Mar 2, 2026
38.21
38.27
37.45
37.96
36.57
11,163,996
Feb 27, 2026
38.09
38.70
37.92
38.70
37.28
7,233,126
Feb 26, 2026
39.33
39.47
38.00
38.11
36.71
13,913,857
Feb 25, 2026
40.00
40.26
39.23
39.47
38.02
10,433,222
Feb 24, 2026
38.27
39.11
38.19
38.83
37.40
9,466,196
Feb 13, 2026
38.59
38.72
37.82
37.90
36.51
6,567,407
Feb 12, 2026
39.08
39.08
38.39
38.60
37.18
7,647,133
Feb 11, 2026
39.24
39.43
38.96
39.01
37.58
4,541,300
Feb 10, 2026
39.54
39.55
39.00
39.37
37.92
5,254,270
Feb 9, 2026
39.31
39.76
38.81
39.53
38.08
7,186,300
Feb 6, 2026
39.30
39.66
38.92
39.09
37.66
4,459,988
Feb 5, 2026
39.48
39.80
39.23
39.51
38.06
6,315,692
Feb 4, 2026
38.94
39.54
38.52
39.42
37.97
9,323,729
Feb 3, 2026
38.88
39.28
38.39
38.94
37.51
9,752,551
Feb 2, 2026
39.65
39.98
38.59
38.72
37.30
11,564,567
Jan 30, 2026
41.41
41.42
39.29
39.90
38.44
17,729,375
Jan 29, 2026
41.18
41.99
40.78
41.48
39.96
12,526,383
Jan 28, 2026
41.10
41.88
40.78
41.50
39.98
11,609,061
Jan 27, 2026
41.46
41.83
40.50
41.25
39.74
13,099,872
Jan 26, 2026
41.31
42.19
40.33
41.46
39.94
15,254,240
Jan 23, 2026
40.90
41.40
40.63
41.15
39.64
9,244,199
Jan 22, 2026
41.15
41.40
40.63
40.82
39.32
7,872,431
Jan 21, 2026
40.02
41.60
39.91
41.10
39.59
12,742,007
Jan 20, 2026
40.82
41.00
39.89
40.06
38.59
11,221,920
Jan 19, 2026
40.71
41.50
40.38
40.82
39.32
14,349,348
Jan 16, 2026
42.15
42.96
40.46
40.50
39.01
26,158,274
Jan 15, 2026
44.93
44.93
42.37
42.68
41.11
30,889,484
Jan 14, 2026
42.30
46.31
42.30
45.40
43.73
49,682,562
Jan 13, 2026
43.45
44.76
41.88
42.10
40.55
26,881,657
Jan 12, 2026
40.68
44.40
40.65
43.45
41.86
35,269,534
Jan 9, 2026
38.56
40.48
38.45
40.36
38.88
19,760,997
Jan 8, 2026
38.20
38.85
37.96
38.53
37.12
8,883,845
Jan 7, 2026
38.86
38.98
38.25
38.33
36.92
8,734,894
Jan 6, 2026
39.15
39.39
38.60
38.88
37.45
11,306,437
Jan 5, 2026
38.09
39.28
38.00
39.10
37.66
13,473,095
Dec 31, 2025
38.13
38.49
38.01
38.21
36.81
7,432,649
Dec 30, 2025
37.07
38.37
36.98
38.21
36.81
12,125,263
Dec 29, 2025
37.41
37.41
36.97
37.10
35.74
5,947,066
Dec 26, 2025
37.47
37.91
37.10
37.41
36.04
6,837,300
Dec 25, 2025
36.97
37.99
36.97
37.49
36.11
11,407,237
Dec 24, 2025
36.73
36.85
36.34
36.79
35.44
9,863,024
Dec 23, 2025
37.75
37.76
36.72
36.80
35.45
12,086,046
Dec 22, 2025
38.00
38.32
37.70
37.76
36.37
13,720,574
Dec 19, 2025
38.30
39.06
37.29
38.01
36.61
20,882,824
Dec 18, 2025
36.54
37.94
36.50
37.84
36.45
15,489,176
Dec 17, 2025
35.85
36.78
35.78
36.68
35.33
9,751,722
Dec 16, 2025
35.88
36.10
35.58
35.80
34.49
3,798,612
Dec 15, 2025
35.55
36.11
35.55
35.98
34.66
4,980,850
Dec 12, 2025
35.13
35.79
35.06
35.76
34.45
6,400,822
Dec 11, 2025
35.70
35.75
35.14
35.15
33.86
4,774,843
Dec 10, 2025
35.81
35.83
35.45
35.68
34.37
3,726,342
Dec 9, 2025
35.80
36.00
35.53
35.62
34.31
4,162,586
Dec 8, 2025
36.22
36.25
35.83
35.84
34.52
4,561,111
Dec 5, 2025
36.07
36.19
35.70
36.14
34.81
4,639,490
Dec 4, 2025
36.03
36.22
35.75
36.19
34.86
3,358,153
Dec 3, 2025
35.74
36.25
35.71
36.03
34.71
4,544,603
Dec 2, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
36.04
36.15
35.61
35.82
34.51
4,175,980
Dec 1, 2025
35.59
36.31
35.35
36.25
34.73
6,904,200
Nov 28, 2025
35.71
35.90
35.52
35.70
34.20
2,916,203
Nov 27, 2025
35.94
35.98
35.47
35.70
34.20
5,739,406
Nov 26, 2025
35.67
36.11
35.55
35.94
34.43
5,528,081
Nov 25, 2025
35.69
35.91
35.52
35.67
34.17
4,883,850
Nov 24, 2025
35.30
35.85
35.03
35.72
34.22
8,067,170
Nov 21, 2025
35.38
35.80
35.13
35.15
33.67
10,786,953
Nov 20, 2025
35.38
35.85
35.33
35.52
34.03
6,616,692
Nov 19, 2025
35.35
35.42
35.15
35.28
33.80
4,116,570
Nov 18, 2025
35.50
35.61
35.30
35.35
33.86
4,505,500
Nov 17, 2025
36.10
36.26
35.36
35.59
34.09
6,066,309
Nov 14, 2025
36.36
36.85
36.21
36.21
34.69
5,062,332
Nov 13, 2025
36.42
36.59
36.22
36.49
34.96
7,104,100
Nov 12, 2025
36.39
36.85
36.33
36.49
34.96
7,041,373
Nov 11, 2025
35.97
36.49
35.82
36.49
34.96
10,060,861
Nov 10, 2025
35.50
36.18
35.42
35.97
34.46
10,104,502
Nov 7, 2025
35.07
35.52
35.00
35.47
33.98
9,002,441
Nov 6, 2025
35.04
35.20
34.86
35.20
33.72
6,910,193
