Yijiahe Technology Co., Ltd. (SHA:603666)
China
· Delayed Price · Currency is CNY 30.59
+0.04 (0.13%)
At close: Dec 5, 2025
Yijiahe Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 32.76 | 34.87 | 32.58 | 34.20 | 34.20 | 5.23% | 10,686,980 |
| Sep 29, 2025 | 32.40 | 32.80 | 31.80 | 32.50 | 32.50 | 0.53% | 4,285,220 |
| Sep 26, 2025 | 33.15 | 33.35 | 32.25 | 32.33 | 32.33 | -3.15% | 4,849,100 |
| Sep 25, 2025 | 33.63 | 34.15 | 33.27 | 33.38 | 33.38 | -1.45% | 4,753,400 |
| Sep 24, 2025 | 33.35 | 34.25 | 33.06 | 33.87 | 33.87 | 0.86% | 5,093,500 |
| Sep 23, 2025 | 34.07 | 34.60 | 32.94 | 33.58 | 33.58 | -2.61% | 8,803,000 |
| Sep 22, 2025 | 34.78 | 35.00 | 34.28 | 34.48 | 34.48 | -1.26% | 8,101,472 |
| Sep 19, 2025 | 34.40 | 35.99 | 33.91 | 34.92 | 34.92 | 1.78% | 14,218,000 |
| Sep 18, 2025 | 35.40 | 35.85 | 33.80 | 34.31 | 34.31 | -3.13% | 13,166,160 |
| Sep 17, 2025 | 35.50 | 36.20 | 35.37 | 35.42 | 35.42 | 0.34% | 10,442,340 |
| Sep 16, 2025 | 34.63 | 35.44 | 34.18 | 35.30 | 35.30 | 2.14% | 12,362,000 |
| Sep 15, 2025 | 34.27 | 35.16 | 34.27 | 34.56 | 34.56 | 0.93% | 9,081,872 |
| Sep 12, 2025 | 33.78 | 34.80 | 33.50 | 34.24 | 34.24 | 1.39% | 12,364,310 |
| Sep 11, 2025 | 32.76 | 33.84 | 32.32 | 33.77 | 33.77 | 3.53% | 12,517,770 |
| Sep 10, 2025 | 32.60 | 33.09 | 32.41 | 32.62 | 32.62 | -0.40% | 6,453,150 |
| Sep 9, 2025 | 32.66 | 33.21 | 32.38 | 32.75 | 32.75 | 0.31% | 8,433,640 |
| Sep 8, 2025 | 30.08 | 33.10 | 30.08 | 32.65 | 32.65 | 7.65% | 15,967,790 |
| Sep 5, 2025 | 29.94 | 30.36 | 29.41 | 30.33 | 30.33 | 1.23% | 4,343,393 |
| Sep 4, 2025 | 30.32 | 30.53 | 29.65 | 29.96 | 29.96 | -1.15% | 4,748,908 |
| Sep 3, 2025 | 31.47 | 31.69 | 30.28 | 30.31 | 30.31 | -3.66% | 4,899,606 |
| Sep 2, 2025 | 31.53 | 31.95 | 30.27 | 31.46 | 31.46 | 0.25% | 8,188,380 |
| Sep 1, 2025 | 31.60 | 32.08 | 31.26 | 31.38 | 31.38 | -1.41% | 4,903,585 |
| Aug 29, 2025 | 32.30 | 32.45 | 31.66 | 31.83 | 31.83 | -1.52% | 5,444,317 |
| Aug 28, 2025 | 32.28 | 32.44 | 30.88 | 32.32 | 32.32 | 0.09% | 10,325,080 |
| Aug 27, 2025 | 33.49 | 33.93 | 32.25 | 32.29 | 32.29 | -3.00% | 9,756,766 |
| Aug 26, 2025 | 32.95 | 33.87 | 32.65 | 33.29 | 33.29 | 1.00% | 9,359,475 |
| Aug 25, 2025 | 32.45 | 33.11 | 32.45 | 32.96 | 32.96 | 1.79% | 8,322,690 |
| Aug 22, 2025 | 32.10 | 32.46 | 32.00 | 32.38 | 32.38 | 0.90% | 6,118,540 |
| Aug 21, 2025 | 32.52 | 32.73 | 32.02 | 32.09 | 32.09 | -2.64% | 9,711,200 |
| Aug 20, 2025 | 32.96 | 33.09 | 32.55 | 32.96 | 32.96 | -0.54% | 5,673,700 |
| Aug 19, 2025 | 32.62 | 33.42 | 32.12 | 33.14 | 33.14 | 1.10% | 10,191,910 |
| Aug 18, 2025 | 32.30 | 33.19 | 32.27 | 32.78 | 32.78 | 1.49% | 8,523,960 |
| Aug 15, 2025 | 31.76 | 32.30 | 31.76 | 32.30 | 32.30 | 1.70% | 5,379,735 |
| Aug 14, 2025 | 32.13 | 32.23 | 31.50 | 31.76 | 31.76 | -1.46% | 5,760,600 |
| Aug 13, 2025 | 32.25 | 32.31 | 31.94 | 32.23 | 32.23 | 0.09% | 4,963,992 |
| Aug 12, 2025 | 32.78 | 32.78 | 31.94 | 32.20 | 32.20 | -1.80% | 5,960,900 |
| Aug 11, 2025 | 32.45 | 33.33 | 32.45 | 32.79 | 32.79 | 1.05% | 5,285,007 |
| Aug 8, 2025 | 33.32 | 33.33 | 32.40 | 32.45 | 32.45 | -2.61% | 5,679,900 |
| Aug 7, 2025 | 33.90 | 33.91 | 33.05 | 33.32 | 33.32 | -0.51% | 7,817,696 |
| Aug 6, 2025 | 32.96 | 33.77 | 32.89 | 33.49 | 33.49 | 1.36% | 8,761,391 |
| Aug 5, 2025 | 32.49 | 33.70 | 32.49 | 33.04 | 33.04 | 2.04% | 7,204,384 |
| Aug 4, 2025 | 31.36 | 32.38 | 31.26 | 32.38 | 32.38 | 2.47% | 4,652,800 |
| Aug 1, 2025 | 32.39 | 32.39 | 31.36 | 31.60 | 31.60 | -2.11% | 4,640,396 |
| Jul 31, 2025 | 32.25 | 32.63 | 32.24 | 32.28 | 32.28 | -0.62% | 3,311,479 |
| Jul 30, 2025 | 33.00 | 33.10 | 32.37 | 32.48 | 32.48 | -1.49% | 4,506,257 |
| Jul 29, 2025 | 33.20 | 33.50 | 32.85 | 32.97 | 32.97 | -0.54% | 3,923,319 |
| Jul 28, 2025 | 33.46 | 33.63 | 33.08 | 33.15 | 33.15 | - | 4,888,894 |
| Jul 25, 2025 | 33.06 | 33.18 | 32.75 | 33.15 | 33.15 | 0.30% | 3,527,723 |
| Jul 24, 2025 | 32.99 | 33.45 | 32.85 | 33.05 | 33.05 | 0.30% | 4,788,589 |
| Jul 23, 2025 | 33.00 | 33.16 | 32.55 | 32.95 | 32.95 | -0.33% | 4,188,200 |
| Jul 22, 2025 | 33.66 | 33.66 | 32.93 | 33.06 | 33.06 | -1.84% | 5,038,127 |
| Jul 21, 2025 | 33.86 | 34.24 | 33.50 | 33.68 | 33.68 | -0.12% | 5,582,960 |
| Jul 18, 2025 | 34.38 | 34.38 | 33.65 | 33.72 | 33.72 | -1.09% | 4,069,280 |
| Jul 17, 2025 | 34.14 | 34.32 | 33.91 | 34.09 | 34.09 | -0.32% | 5,085,500 |
| Jul 16, 2025 | 32.93 | 34.45 | 32.80 | 34.20 | 34.20 | 4.20% | 9,498,291 |
| Jul 15, 2025 | 33.48 | 33.50 | 32.55 | 32.82 | 32.82 | -1.97% | 5,054,559 |
| Jul 14, 2025 | 33.15 | 33.59 | 33.01 | 33.48 | 33.48 | 0.97% | 4,572,600 |
| Jul 11, 2025 | 33.01 | 33.41 | 32.80 | 33.16 | 33.16 | 0.12% | 4,234,052 |