Yijiahe Technology Co., Ltd. (SHA:603666)
China
· Delayed Price · Currency is CNY 29.09
-0.09 (-0.31%)
At close: Mar 9, 2026
Yijiahe Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.70 | 29.12 | 28.50 | 29.09 | 29.09 | -0.31% | 2,546,842 |
| Mar 6, 2026 | 28.67 | 29.28 | 28.60 | 29.18 | 29.18 | 1.04% | 2,106,495 |
| Mar 5, 2026 | 28.90 | 29.42 | 28.70 | 28.88 | 28.88 | 0.98% | 2,950,619 |
| Mar 4, 2026 | 27.47 | 29.30 | 27.34 | 28.60 | 28.60 | 2.58% | 5,636,879 |
| Mar 3, 2026 | 29.57 | 29.64 | 27.80 | 27.88 | 27.88 | -5.56% | 5,481,432 |
| Mar 2, 2026 | 30.26 | 30.28 | 29.40 | 29.52 | 29.52 | -4.31% | 6,386,672 |
| Feb 27, 2026 | 31.12 | 31.23 | 30.78 | 30.85 | 30.85 | -1.28% | 3,615,320 |
| Feb 26, 2026 | 31.40 | 31.50 | 31.15 | 31.25 | 31.25 | -0.48% | 2,318,365 |
| Feb 25, 2026 | 31.65 | 31.65 | 31.20 | 31.40 | 31.40 | -0.79% | 2,981,375 |
| Feb 24, 2026 | 32.36 | 32.41 | 31.46 | 31.65 | 31.65 | -0.57% | 3,556,141 |
| Feb 13, 2026 | 31.82 | 32.19 | 31.71 | 31.83 | 31.83 | 0.06% | 2,837,622 |
| Feb 12, 2026 | 31.89 | 32.24 | 31.68 | 31.81 | 31.81 | 0.22% | 3,830,985 |
| Feb 11, 2026 | 31.65 | 31.82 | 31.42 | 31.74 | 31.74 | 0.28% | 2,113,471 |
| Feb 10, 2026 | 31.44 | 31.91 | 31.40 | 31.65 | 31.65 | 0.16% | 2,971,285 |
| Feb 9, 2026 | 31.41 | 31.88 | 31.30 | 31.60 | 31.60 | 1.18% | 2,981,964 |
| Feb 6, 2026 | 30.69 | 31.56 | 30.62 | 31.23 | 31.23 | 1.10% | 3,230,752 |
| Feb 5, 2026 | 30.99 | 31.12 | 30.63 | 30.89 | 30.89 | -0.77% | 2,637,400 |
| Feb 4, 2026 | 31.11 | 31.13 | 30.56 | 31.13 | 31.13 | 0.06% | 2,979,015 |
| Feb 3, 2026 | 31.00 | 31.13 | 30.68 | 31.11 | 31.11 | 1.01% | 2,985,800 |
| Feb 2, 2026 | 30.87 | 31.43 | 30.51 | 30.80 | 30.80 | -1.28% | 3,759,300 |
| Jan 30, 2026 | 31.48 | 31.98 | 30.60 | 31.20 | 31.20 | -1.58% | 4,873,400 |
| Jan 29, 2026 | 32.73 | 32.92 | 31.50 | 31.70 | 31.70 | -3.71% | 6,435,623 |
| Jan 28, 2026 | 33.60 | 33.78 | 32.77 | 32.92 | 32.92 | -2.86% | 6,299,217 |
| Jan 27, 2026 | 32.38 | 34.20 | 32.30 | 33.89 | 33.89 | 4.76% | 12,583,350 |
| Jan 26, 2026 | 33.29 | 33.67 | 32.12 | 32.35 | 32.35 | -3.38% | 7,279,464 |
| Jan 23, 2026 | 33.56 | 33.90 | 33.00 | 33.48 | 33.48 | -0.24% | 7,245,753 |
| Jan 22, 2026 | 33.33 | 33.95 | 33.22 | 33.56 | 33.56 | 0.69% | 5,967,068 |
| Jan 21, 2026 | 32.94 | 33.88 | 32.60 | 33.33 | 33.33 | 0.09% | 5,949,613 |
| Jan 20, 2026 | 33.60 | 34.07 | 33.00 | 33.30 | 33.30 | -0.95% | 9,181,562 |
| Jan 19, 2026 | 33.00 | 33.93 | 32.70 | 33.62 | 33.62 | 2.34% | 11,213,200 |
| Jan 16, 2026 | 32.26 | 33.01 | 32.19 | 32.85 | 32.85 | 2.50% | 8,719,351 |
| Jan 15, 2026 | 32.75 | 32.76 | 31.84 | 32.05 | 32.05 | -2.20% | 7,290,204 |
| Jan 14, 2026 | 32.38 | 33.30 | 31.93 | 32.77 | 32.77 | 0.71% | 12,659,610 |
| Jan 13, 2026 | 32.44 | 33.10 | 31.70 | 32.54 | 32.54 | 0.37% | 12,860,290 |
| Jan 12, 2026 | 31.59 | 32.57 | 31.57 | 32.42 | 32.42 | 2.69% | 9,258,196 |
| Jan 9, 2026 | 31.97 | 31.98 | 31.27 | 31.57 | 31.57 | -1.25% | 6,992,000 |
| Jan 8, 2026 | 31.70 | 32.20 | 31.69 | 31.97 | 31.97 | 0.85% | 7,032,049 |
| Jan 7, 2026 | 32.05 | 32.58 | 31.40 | 31.70 | 31.70 | -2.19% | 8,607,696 |
| Jan 6, 2026 | 33.00 | 33.34 | 32.00 | 32.41 | 32.41 | -0.80% | 14,449,800 |
| Jan 5, 2026 | 29.68 | 32.67 | 29.68 | 32.67 | 32.67 | 10.00% | 14,452,680 |
| Dec 31, 2025 | 30.61 | 30.63 | 29.63 | 29.70 | 29.70 | -2.01% | 4,925,185 |
| Dec 30, 2025 | 30.00 | 30.46 | 29.56 | 30.31 | 30.31 | 1.27% | 5,965,196 |
| Dec 29, 2025 | 29.86 | 30.23 | 29.68 | 29.93 | 29.93 | 0.23% | 3,992,192 |
| Dec 26, 2025 | 30.30 | 30.40 | 29.70 | 29.86 | 29.86 | -1.78% | 3,340,022 |
| Dec 25, 2025 | 29.70 | 30.71 | 29.50 | 30.40 | 30.40 | 2.39% | 4,991,296 |
| Dec 24, 2025 | 29.48 | 29.86 | 29.41 | 29.69 | 29.69 | 0.75% | 2,106,023 |
| Dec 23, 2025 | 30.00 | 30.00 | 29.38 | 29.47 | 29.47 | -0.87% | 2,267,715 |
| Dec 22, 2025 | 29.77 | 29.97 | 29.65 | 29.73 | 29.73 | 0.30% | 2,490,400 |
| Dec 19, 2025 | 29.44 | 29.95 | 29.35 | 29.64 | 29.64 | 0.82% | 1,862,600 |
| Dec 18, 2025 | 29.18 | 29.73 | 29.18 | 29.40 | 29.40 | 0.24% | 1,967,360 |
| Dec 17, 2025 | 29.45 | 29.54 | 28.90 | 29.33 | 29.33 | -0.34% | 2,384,260 |
| Dec 16, 2025 | 29.96 | 30.04 | 29.36 | 29.43 | 29.43 | -1.77% | 2,544,297 |
| Dec 15, 2025 | 29.90 | 30.37 | 29.70 | 29.96 | 29.96 | -0.89% | 2,948,200 |
| Dec 12, 2025 | 30.25 | 30.43 | 29.90 | 30.23 | 30.23 | 0.13% | 2,502,261 |
| Dec 11, 2025 | 30.20 | 30.67 | 30.16 | 30.19 | 30.19 | -0.59% | 2,600,785 |
| Dec 10, 2025 | 30.15 | 30.59 | 30.15 | 30.37 | 30.37 | 0.07% | 1,735,200 |
| Dec 9, 2025 | 30.76 | 30.86 | 30.30 | 30.35 | 30.35 | -1.30% | 2,466,944 |
| Dec 8, 2025 | 30.59 | 31.05 | 30.35 | 30.75 | 30.75 | 0.52% | 3,525,644 |
| Dec 5, 2025 | 30.20 | 30.63 | 29.99 | 30.59 | 30.59 | 0.13% | 2,659,177 |
| Dec 4, 2025 | 31.10 | 31.37 | 30.31 | 30.55 | 30.55 | 2.17% | 3,959,251 |
| Dec 3, 2025 | 30.26 | 30.26 | 29.80 | 29.90 | 29.90 | -0.43% | 2,105,400 |
| Dec 2, 2025 | 30.54 | 30.60 | 30.00 | 30.03 | 30.03 | -1.54% | 2,477,200 |
| Dec 1, 2025 | 30.35 | 30.65 | 30.20 | 30.50 | 30.50 | 0.53% | 2,713,502 |
| Nov 28, 2025 | 30.15 | 30.38 | 29.78 | 30.34 | 30.34 | -0.59% | 4,147,280 |
| Nov 27, 2025 | 31.00 | 31.42 | 30.44 | 30.52 | 30.52 | -0.33% | 3,740,700 |
| Nov 26, 2025 | 31.30 | 31.32 | 30.50 | 30.62 | 30.62 | -1.98% | 4,011,800 |
| Nov 25, 2025 | 31.51 | 31.87 | 31.15 | 31.24 | 31.24 | -0.83% | 3,875,185 |
| Nov 24, 2025 | 31.37 | 32.52 | 30.66 | 31.50 | 31.50 | 2.27% | 5,713,934 |
| Nov 21, 2025 | 31.04 | 31.92 | 30.75 | 30.80 | 30.80 | -1.72% | 5,445,450 |
| Nov 20, 2025 | 31.14 | 32.11 | 31.13 | 31.34 | 31.34 | 0.67% | 4,539,228 |
| Nov 19, 2025 | 31.77 | 32.28 | 31.03 | 31.13 | 31.13 | -2.60% | 4,493,078 |
| Nov 18, 2025 | 30.81 | 32.93 | 30.80 | 31.96 | 31.96 | 2.70% | 10,104,550 |
| Nov 17, 2025 | 31.00 | 31.39 | 30.82 | 31.12 | 31.12 | 0.52% | 3,510,471 |
| Nov 14, 2025 | 31.68 | 31.68 | 30.94 | 30.96 | 30.96 | -2.89% | 4,657,756 |
| Nov 13, 2025 | 31.19 | 32.14 | 31.08 | 31.88 | 31.88 | 1.92% | 5,637,578 |
| Nov 12, 2025 | 32.97 | 32.97 | 31.01 | 31.28 | 31.28 | -4.95% | 9,360,956 |
| Nov 11, 2025 | 35.61 | 36.78 | 32.45 | 32.91 | 32.91 | -7.43% | 18,797,760 |
| Nov 10, 2025 | 33.32 | 35.90 | 33.32 | 35.55 | 35.55 | 6.69% | 16,898,900 |
| Nov 7, 2025 | 33.42 | 33.98 | 33.10 | 33.32 | 33.32 | 0.30% | 6,961,505 |
| Nov 6, 2025 | 33.00 | 33.40 | 32.65 | 33.22 | 33.22 | 0.97% | 5,015,696 |
| Nov 5, 2025 | 32.66 | 33.20 | 32.40 | 32.90 | 32.90 | -0.24% | 4,355,500 |
| Nov 4, 2025 | 32.53 | 33.35 | 32.33 | 32.98 | 32.98 | 0.86% | 7,038,457 |
| Nov 3, 2025 | 30.53 | 32.99 | 30.43 | 32.70 | 32.70 | 7.14% | 11,622,100 |
| Oct 31, 2025 | 30.00 | 31.34 | 29.76 | 30.52 | 30.52 | 1.60% | 5,736,783 |
| Oct 30, 2025 | 30.50 | 30.50 | 30.01 | 30.04 | 30.04 | -1.28% | 3,319,200 |
| Oct 29, 2025 | 30.33 | 30.60 | 30.21 | 30.43 | 30.43 | 0.33% | 2,361,183 |
| Oct 28, 2025 | 30.56 | 30.84 | 30.23 | 30.33 | 30.33 | -0.75% | 3,333,186 |
| Oct 27, 2025 | 31.20 | 31.56 | 30.30 | 30.56 | 30.56 | -1.67% | 5,051,199 |
| Oct 24, 2025 | 30.68 | 31.29 | 30.68 | 31.08 | 31.08 | 1.30% | 3,691,300 |
| Oct 23, 2025 | 30.34 | 30.70 | 29.84 | 30.68 | 30.68 | 1.15% | 3,359,600 |
| Oct 22, 2025 | 30.69 | 30.88 | 30.00 | 30.33 | 30.33 | -1.37% | 3,060,540 |
| Oct 21, 2025 | 30.73 | 30.90 | 30.12 | 30.75 | 30.75 | 0.62% | 3,377,208 |
| Oct 20, 2025 | 29.61 | 30.98 | 29.61 | 30.56 | 30.56 | 5.16% | 8,148,266 |
| Oct 17, 2025 | 30.76 | 31.00 | 29.01 | 29.06 | 29.06 | -5.47% | 7,196,933 |
| Oct 16, 2025 | 31.59 | 31.59 | 30.66 | 30.74 | 30.74 | -3.12% | 4,745,820 |
| Oct 15, 2025 | 30.52 | 31.78 | 30.25 | 31.73 | 31.73 | 2.69% | 6,559,060 |
| Oct 14, 2025 | 32.10 | 33.12 | 30.74 | 30.90 | 30.90 | -3.35% | 7,481,900 |
| Oct 13, 2025 | 31.65 | 32.37 | 30.83 | 31.97 | 31.97 | -3.41% | 6,759,896 |
| Oct 10, 2025 | 34.15 | 34.28 | 33.03 | 33.10 | 33.10 | -3.07% | 6,497,900 |
| Oct 9, 2025 | 34.21 | 34.56 | 33.40 | 34.15 | 34.15 | -0.15% | 6,636,120 |