Jiangsu Riying Electronics Co.,Ltd. (SHA:603286)
China
· Delayed Price · Currency is CNY 63.32
+1.74 (2.83%)
Mar 10, 2026, 3:00 PM CST
SHA:603286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 63.00 | 63.78 | 61.90 | 63.32 | 63.32 | 2.83% | 3,990,800 |
| Mar 9, 2026 | 58.80 | 61.62 | 58.08 | 61.58 | 61.58 | 1.65% | 3,230,841 |
| Mar 6, 2026 | 58.41 | 61.80 | 57.80 | 60.58 | 60.58 | 3.24% | 4,478,919 |
| Mar 5, 2026 | 60.43 | 60.49 | 58.00 | 58.68 | 58.68 | -0.79% | 3,552,230 |
| Mar 4, 2026 | 60.20 | 60.72 | 57.88 | 59.15 | 59.15 | -2.67% | 5,511,230 |
| Mar 3, 2026 | 61.56 | 63.36 | 60.68 | 60.77 | 60.77 | -1.54% | 3,784,500 |
| Mar 2, 2026 | 62.97 | 64.49 | 61.41 | 61.72 | 61.72 | -6.99% | 6,721,245 |
| Feb 27, 2026 | 66.45 | 67.45 | 65.70 | 66.36 | 66.36 | -0.52% | 3,157,313 |
| Feb 26, 2026 | 68.58 | 68.70 | 66.33 | 66.71 | 66.71 | -3.39% | 4,701,400 |
| Feb 25, 2026 | 68.98 | 69.56 | 67.89 | 69.05 | 69.05 | 0.07% | 2,469,690 |
| Feb 24, 2026 | 70.98 | 71.18 | 67.18 | 69.00 | 69.00 | -1.82% | 3,161,300 |
| Feb 13, 2026 | 72.24 | 72.24 | 69.00 | 70.28 | 70.28 | -1.93% | 3,614,607 |
| Feb 12, 2026 | 72.01 | 76.00 | 70.70 | 71.66 | 71.66 | 0.84% | 6,230,400 |
| Feb 11, 2026 | 71.58 | 72.87 | 70.63 | 71.06 | 71.06 | -1.76% | 3,517,100 |
| Feb 10, 2026 | 69.50 | 73.88 | 68.88 | 72.33 | 72.33 | 3.58% | 5,812,306 |
| Feb 9, 2026 | 71.31 | 72.00 | 68.20 | 69.83 | 69.83 | -1.91% | 6,421,300 |
| Feb 6, 2026 | 68.62 | 72.57 | 67.39 | 71.19 | 71.19 | 3.76% | 7,007,200 |
| Feb 5, 2026 | 67.69 | 69.20 | 66.96 | 68.61 | 68.61 | 0.75% | 2,892,100 |
| Feb 4, 2026 | 68.58 | 68.99 | 67.60 | 68.10 | 68.10 | -0.92% | 2,976,900 |
| Feb 3, 2026 | 67.12 | 69.12 | 66.59 | 68.73 | 68.73 | 2.77% | 3,635,300 |
| Feb 2, 2026 | 69.35 | 70.00 | 66.80 | 66.88 | 66.88 | -2.88% | 5,268,700 |
| Jan 30, 2026 | 68.65 | 70.17 | 66.31 | 68.86 | 68.86 | 0.82% | 5,583,900 |
| Jan 29, 2026 | 73.30 | 75.51 | 68.28 | 68.30 | 68.30 | -6.50% | 6,343,700 |
| Jan 28, 2026 | 75.06 | 75.20 | 70.80 | 73.05 | 73.05 | -3.10% | 5,414,200 |
| Jan 27, 2026 | 74.30 | 75.88 | 73.18 | 75.39 | 75.39 | 0.91% | 5,072,200 |
| Jan 26, 2026 | 78.77 | 78.77 | 73.98 | 74.71 | 74.71 | -3.92% | 6,155,200 |
| Jan 23, 2026 | 79.62 | 81.20 | 76.67 | 77.76 | 77.76 | -2.34% | 5,641,200 |
| Jan 22, 2026 | 79.36 | 81.40 | 78.31 | 79.62 | 79.62 | -2.19% | 5,535,400 |
| Jan 21, 2026 | 78.60 | 84.79 | 78.00 | 81.40 | 81.40 | -0.50% | 9,862,001 |
| Jan 20, 2026 | 79.00 | 83.68 | 77.35 | 81.81 | 81.81 | 5.78% | 14,763,500 |
| Jan 19, 2026 | 75.86 | 77.34 | 75.86 | 77.34 | 77.34 | 10.00% | 2,748,408 |
| Jan 16, 2026 | 69.04 | 73.30 | 68.01 | 70.31 | 70.31 | 3.53% | 9,920,700 |
| Jan 15, 2026 | 69.63 | 70.88 | 67.31 | 67.91 | 67.91 | -2.47% | 5,351,200 |
| Jan 14, 2026 | 73.39 | 76.99 | 68.50 | 69.63 | 69.63 | -4.22% | 8,833,300 |
| Jan 13, 2026 | 74.88 | 76.50 | 72.47 | 72.70 | 72.70 | -2.78% | 6,727,800 |
| Jan 12, 2026 | 69.66 | 75.48 | 69.66 | 74.78 | 74.78 | 7.60% | 7,000,300 |
| Jan 9, 2026 | 66.88 | 70.09 | 65.80 | 69.50 | 69.50 | 3.78% | 7,137,200 |
| Jan 8, 2026 | 69.00 | 69.40 | 66.42 | 66.97 | 66.97 | -4.07% | 6,910,700 |
| Jan 7, 2026 | 71.00 | 71.78 | 68.20 | 69.81 | 69.81 | -2.19% | 6,597,410 |
| Jan 6, 2026 | 68.32 | 73.00 | 67.78 | 71.37 | 71.37 | 5.06% | 10,003,000 |
| Jan 5, 2026 | 68.47 | 69.49 | 67.00 | 67.93 | 67.93 | -1.78% | 7,227,300 |
| Dec 31, 2025 | 67.18 | 72.00 | 65.48 | 69.16 | 69.16 | 2.99% | 9,985,000 |
| Dec 30, 2025 | 62.00 | 68.03 | 61.51 | 67.15 | 67.15 | 7.01% | 10,241,800 |
| Dec 29, 2025 | 58.88 | 64.00 | 58.88 | 62.75 | 62.75 | 5.46% | 7,688,700 |
| Dec 26, 2025 | 58.68 | 59.99 | 58.00 | 59.50 | 59.50 | 1.40% | 5,473,500 |
| Dec 25, 2025 | 58.35 | 59.80 | 57.30 | 58.68 | 58.68 | 0.84% | 5,187,500 |
| Dec 24, 2025 | 58.98 | 60.05 | 57.59 | 58.19 | 58.19 | -0.90% | 4,272,900 |
| Dec 23, 2025 | 59.90 | 59.90 | 58.08 | 58.72 | 58.72 | -2.23% | 4,756,600 |
| Dec 22, 2025 | 57.48 | 60.78 | 57.00 | 60.06 | 60.06 | 5.17% | 7,927,300 |
| Dec 19, 2025 | 58.08 | 58.96 | 56.61 | 57.11 | 57.11 | -1.67% | 5,489,019 |
| Dec 18, 2025 | 55.48 | 59.88 | 55.39 | 58.08 | 58.08 | 2.98% | 7,822,729 |
| Dec 17, 2025 | 52.04 | 56.88 | 52.04 | 56.40 | 56.40 | 8.52% | 7,972,910 |
| Dec 16, 2025 | 53.69 | 55.28 | 51.76 | 51.97 | 51.97 | -3.90% | 4,538,430 |
| Dec 15, 2025 | 54.70 | 55.31 | 52.86 | 54.08 | 54.08 | -2.12% | 5,538,500 |
| Dec 12, 2025 | 55.78 | 56.27 | 54.32 | 55.25 | 55.25 | -1.95% | 5,714,500 |
| Dec 11, 2025 | 58.28 | 58.50 | 56.20 | 56.35 | 56.35 | -2.95% | 6,121,300 |
| Dec 10, 2025 | 57.30 | 59.27 | 56.58 | 58.06 | 58.06 | 1.33% | 6,743,630 |
| Dec 9, 2025 | 55.03 | 58.53 | 55.03 | 57.30 | 57.30 | 1.25% | 8,388,100 |
| Dec 8, 2025 | 52.56 | 57.77 | 51.05 | 56.59 | 56.59 | 6.77% | 15,675,800 |
| Dec 5, 2025 | 52.01 | 54.76 | 52.00 | 53.00 | 53.00 | -2.03% | 17,241,570 |
| Dec 4, 2025 | 61.88 | 61.93 | 53.00 | 54.10 | 54.10 | -3.91% | 25,626,430 |
| Dec 3, 2025 | 52.88 | 56.30 | 52.60 | 56.30 | 56.30 | 10.00% | 13,945,330 |
| Dec 2, 2025 | 51.20 | 51.47 | 49.66 | 51.18 | 51.18 | 0.59% | 6,049,519 |
| Dec 1, 2025 | 50.00 | 52.33 | 49.42 | 50.88 | 50.88 | 1.90% | 8,615,900 |
| Nov 28, 2025 | 49.20 | 50.70 | 47.69 | 49.93 | 49.93 | 3.29% | 10,705,000 |
| Nov 27, 2025 | 47.74 | 49.88 | 47.74 | 48.34 | 48.34 | 0.31% | 9,553,935 |
| Nov 26, 2025 | 44.60 | 49.27 | 44.00 | 48.19 | 48.19 | 7.59% | 13,822,220 |
| Nov 25, 2025 | 43.28 | 45.45 | 43.14 | 44.79 | 44.79 | 4.85% | 7,991,300 |
| Nov 24, 2025 | 41.69 | 43.37 | 41.40 | 42.72 | 42.72 | 2.45% | 5,444,500 |
| Nov 21, 2025 | 40.28 | 43.15 | 39.90 | 41.70 | 41.70 | 2.91% | 8,526,400 |
| Nov 20, 2025 | 41.58 | 42.24 | 40.33 | 40.52 | 40.52 | -2.55% | 2,815,200 |
| Nov 19, 2025 | 41.89 | 42.35 | 40.92 | 41.58 | 41.58 | -1.54% | 3,145,500 |
| Nov 18, 2025 | 41.70 | 43.37 | 41.51 | 42.23 | 42.23 | 1.27% | 4,810,600 |
| Nov 17, 2025 | 42.69 | 42.80 | 41.55 | 41.70 | 41.70 | -2.62% | 3,910,600 |
| Nov 14, 2025 | 42.60 | 44.45 | 42.00 | 42.82 | 42.82 | 0.38% | 4,987,000 |
| Nov 13, 2025 | 42.81 | 43.80 | 41.78 | 42.66 | 42.66 | -0.79% | 5,407,312 |
| Nov 12, 2025 | 44.30 | 46.66 | 42.50 | 43.00 | 43.00 | -3.20% | 8,676,312 |
| Nov 11, 2025 | 43.48 | 44.90 | 43.08 | 44.42 | 44.42 | 3.45% | 7,076,300 |
| Nov 10, 2025 | 43.00 | 43.95 | 42.60 | 42.94 | 42.94 | -0.65% | 4,387,500 |
| Nov 7, 2025 | 44.84 | 44.84 | 42.63 | 43.22 | 43.22 | -3.85% | 7,109,900 |
| Nov 6, 2025 | 41.70 | 45.98 | 41.70 | 44.95 | 44.95 | 7.10% | 12,369,910 |
| Nov 5, 2025 | 39.50 | 43.00 | 39.50 | 41.97 | 41.97 | 4.14% | 8,959,100 |
| Nov 4, 2025 | 42.07 | 42.69 | 39.80 | 40.30 | 40.30 | -4.23% | 7,379,200 |
| Nov 3, 2025 | 42.50 | 44.09 | 41.52 | 42.08 | 42.08 | 0.84% | 9,336,800 |
| Oct 31, 2025 | 40.78 | 42.89 | 40.50 | 41.73 | 41.73 | 2.08% | 8,041,710 |
| Oct 30, 2025 | 41.79 | 41.79 | 40.07 | 40.88 | 40.88 | -1.38% | 5,033,000 |
| Oct 29, 2025 | 40.01 | 42.55 | 40.01 | 41.45 | 41.45 | 0.41% | 5,907,800 |
| Oct 28, 2025 | 41.43 | 42.23 | 40.90 | 41.28 | 41.28 | -0.41% | 5,069,800 |
| Oct 27, 2025 | 42.30 | 42.87 | 40.98 | 41.45 | 41.45 | 0.19% | 5,603,300 |
| Oct 24, 2025 | 40.60 | 42.49 | 40.60 | 41.37 | 41.37 | 3.04% | 7,233,800 |
| Oct 23, 2025 | 41.00 | 41.46 | 39.60 | 40.15 | 40.15 | -3.21% | 6,491,100 |
| Oct 22, 2025 | 41.96 | 42.29 | 40.73 | 41.48 | 41.48 | -1.38% | 5,442,710 |
| Oct 21, 2025 | 42.81 | 42.88 | 41.50 | 42.06 | 42.06 | -1.94% | 7,501,200 |
| Oct 20, 2025 | 44.50 | 45.11 | 41.68 | 42.89 | 42.89 | -0.72% | 8,554,200 |
| Oct 17, 2025 | 44.67 | 45.00 | 43.17 | 43.20 | 43.20 | -3.79% | 6,055,800 |
| Oct 16, 2025 | 45.20 | 46.50 | 44.56 | 44.90 | 44.90 | -1.69% | 9,956,100 |
| Oct 15, 2025 | 42.20 | 45.67 | 41.71 | 45.67 | 45.67 | 10.00% | 11,601,410 |
| Oct 14, 2025 | 45.37 | 45.37 | 41.33 | 41.52 | 41.52 | -5.21% | 10,014,820 |
| Oct 13, 2025 | 43.12 | 45.00 | 43.12 | 43.80 | 43.80 | -8.58% | 13,331,900 |
| Oct 10, 2025 | 49.94 | 51.30 | 47.82 | 47.91 | 47.91 | -1.88% | 17,980,200 |