Beijing YanDong MicroElectronic Co., Ltd. (SHA:688172)
China
· Delayed Price · Currency is CNY 39.80
+2.77 (7.48%)
Mar 6, 2026, 4:00 PM EST
SHA:688172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.75 | 39.36 | 37.56 | 38.91 | 38.91 | -2.24% | 14,327,780 |
| Mar 6, 2026 | 36.82 | 41.50 | 36.82 | 39.80 | 39.80 | 7.48% | 21,654,240 |
| Mar 5, 2026 | 37.59 | 37.70 | 36.30 | 37.03 | 37.03 | 1.15% | 15,529,110 |
| Mar 4, 2026 | 35.93 | 37.37 | 35.89 | 36.61 | 36.61 | 0.69% | 17,921,720 |
| Mar 3, 2026 | 39.15 | 39.79 | 35.44 | 36.36 | 36.36 | -7.41% | 24,407,640 |
| Mar 2, 2026 | 41.35 | 42.76 | 39.27 | 39.27 | 39.27 | -10.03% | 21,182,940 |
| Feb 27, 2026 | 44.50 | 44.50 | 42.04 | 43.65 | 43.65 | -1.93% | 11,925,080 |
| Feb 26, 2026 | 45.30 | 45.82 | 43.61 | 44.51 | 44.51 | -2.90% | 12,733,950 |
| Feb 25, 2026 | 44.29 | 46.56 | 43.00 | 45.84 | 45.84 | 3.83% | 12,735,630 |
| Feb 24, 2026 | 43.52 | 44.72 | 42.09 | 44.15 | 44.15 | 0.80% | 11,772,150 |
| Feb 13, 2026 | 41.80 | 45.54 | 41.80 | 43.80 | 43.80 | 3.91% | 16,477,090 |
| Feb 12, 2026 | 41.57 | 43.50 | 41.54 | 42.15 | 42.15 | 1.18% | 9,376,515 |
| Feb 11, 2026 | 40.80 | 42.72 | 40.21 | 41.66 | 41.66 | 0.56% | 10,943,270 |
| Feb 10, 2026 | 40.84 | 42.07 | 39.90 | 41.43 | 41.43 | 0.46% | 18,423,560 |
| Feb 9, 2026 | 43.80 | 44.00 | 40.22 | 41.24 | 41.24 | -3.19% | 21,759,440 |
| Feb 6, 2026 | 43.28 | 44.63 | 42.59 | 42.60 | 42.60 | -3.66% | 13,434,640 |
| Feb 5, 2026 | 40.00 | 44.88 | 39.67 | 44.22 | 44.22 | 7.64% | 22,512,510 |
| Feb 4, 2026 | 41.64 | 42.25 | 39.81 | 41.08 | 41.08 | -2.93% | 18,325,360 |
| Feb 3, 2026 | 43.00 | 43.36 | 41.20 | 42.32 | 42.32 | 0.91% | 19,704,970 |
| Feb 2, 2026 | 46.20 | 46.20 | 41.88 | 41.94 | 41.94 | -10.12% | 26,713,310 |
| Jan 30, 2026 | 44.01 | 48.36 | 44.01 | 46.66 | 46.66 | -0.30% | 25,964,550 |
| Jan 29, 2026 | 46.58 | 50.58 | 46.00 | 46.80 | 46.80 | - | 28,203,910 |
| Jan 28, 2026 | 41.86 | 46.86 | 40.70 | 46.80 | 46.80 | 17.56% | 32,414,527 |
| Jan 27, 2026 | 37.96 | 41.00 | 36.50 | 39.81 | 39.81 | 4.35% | 19,965,772 |
| Jan 26, 2026 | 35.95 | 38.88 | 35.51 | 38.15 | 38.15 | 5.27% | 22,262,060 |
| Jan 23, 2026 | 35.35 | 36.95 | 34.29 | 36.24 | 36.24 | 2.93% | 20,259,980 |
| Jan 22, 2026 | 37.20 | 37.24 | 35.01 | 35.21 | 35.21 | -3.61% | 15,672,610 |
| Jan 21, 2026 | 35.60 | 38.86 | 34.80 | 36.53 | 36.53 | -4.12% | 20,848,720 |
| Jan 20, 2026 | 35.46 | 38.57 | 35.46 | 38.10 | 38.10 | 3.25% | 20,855,980 |
| Jan 19, 2026 | 35.79 | 37.65 | 35.30 | 36.90 | 36.90 | 1.10% | 19,424,510 |
| Jan 16, 2026 | 33.88 | 36.96 | 33.70 | 36.50 | 36.50 | 9.87% | 26,726,370 |
| Jan 15, 2026 | 32.28 | 33.54 | 32.11 | 33.22 | 33.22 | 2.09% | 16,663,659 |
| Jan 14, 2026 | 33.30 | 33.79 | 32.11 | 32.54 | 32.54 | -1.99% | 18,773,720 |
| Jan 13, 2026 | 34.12 | 34.50 | 32.74 | 33.20 | 33.20 | -3.49% | 14,552,480 |
| Jan 12, 2026 | 34.81 | 35.10 | 33.57 | 34.40 | 34.40 | -2.11% | 19,486,570 |
| Jan 9, 2026 | 35.79 | 36.10 | 34.69 | 35.14 | 35.14 | -2.69% | 17,427,948 |
| Jan 8, 2026 | 35.01 | 37.94 | 34.91 | 36.11 | 36.11 | 1.58% | 25,097,560 |
| Jan 7, 2026 | 36.10 | 37.11 | 34.50 | 35.55 | 35.55 | -2.25% | 29,638,770 |
| Jan 6, 2026 | 32.29 | 37.68 | 31.91 | 36.37 | 36.37 | 12.05% | 41,991,530 |
| Jan 5, 2026 | 29.85 | 33.61 | 28.91 | 32.46 | 32.46 | 12.16% | 40,396,570 |
| Dec 31, 2025 | 28.58 | 30.77 | 27.80 | 28.94 | 28.94 | 6.32% | 32,563,940 |
| Dec 30, 2025 | 27.70 | 28.12 | 26.69 | 27.22 | 27.22 | -1.98% | 20,608,010 |
| Dec 29, 2025 | 27.88 | 28.53 | 27.50 | 27.77 | 27.77 | -0.79% | 14,962,580 |
| Dec 26, 2025 | 28.96 | 29.98 | 27.94 | 27.99 | 27.99 | -4.73% | 21,623,680 |
| Dec 25, 2025 | 27.93 | 29.80 | 27.36 | 29.38 | 29.38 | 4.41% | 21,110,670 |
| Dec 24, 2025 | 28.00 | 28.60 | 27.60 | 28.14 | 28.14 | 0.50% | 15,939,940 |
| Dec 23, 2025 | 27.29 | 28.47 | 26.93 | 28.00 | 28.00 | 1.08% | 15,655,500 |
| Dec 22, 2025 | 27.36 | 28.71 | 26.78 | 27.70 | 27.70 | 0.18% | 22,980,950 |
| Dec 19, 2025 | 28.50 | 28.51 | 26.88 | 27.65 | 27.65 | 0.07% | 19,583,170 |
| Dec 18, 2025 | 27.00 | 28.60 | 27.00 | 27.63 | 27.63 | 1.99% | 19,016,230 |
| Dec 17, 2025 | 26.80 | 27.63 | 26.80 | 27.09 | 27.09 | 0.82% | 21,535,027 |
| Dec 16, 2025 | 27.10 | 28.13 | 26.64 | 26.87 | 26.87 | -0.48% | 14,289,330 |
| Dec 15, 2025 | 27.89 | 28.28 | 26.93 | 27.00 | 27.00 | -6.25% | 23,311,460 |
| Dec 12, 2025 | 24.70 | 29.44 | 24.70 | 28.80 | 28.80 | 16.84% | 35,592,307 |
| Dec 11, 2025 | 24.89 | 25.17 | 24.48 | 24.65 | 24.65 | -0.92% | 6,203,164 |
| Dec 10, 2025 | 24.52 | 25.16 | 24.21 | 24.88 | 24.88 | 0.97% | 6,281,403 |
| Dec 9, 2025 | 24.90 | 25.25 | 24.39 | 24.64 | 24.64 | -1.32% | 5,526,707 |
| Dec 8, 2025 | 24.30 | 25.25 | 24.08 | 24.97 | 24.97 | 2.67% | 8,202,982 |
| Dec 5, 2025 | 24.25 | 24.67 | 23.70 | 24.32 | 24.32 | 0.12% | 4,199,894 |
| Dec 4, 2025 | 23.77 | 24.74 | 23.55 | 24.29 | 24.29 | 2.27% | 6,859,139 |
| Dec 3, 2025 | 24.08 | 24.30 | 23.51 | 23.75 | 23.75 | -1.25% | 5,693,608 |
| Dec 2, 2025 | 24.96 | 25.01 | 23.97 | 24.05 | 24.05 | -3.84% | 5,308,502 |
| Dec 1, 2025 | 24.70 | 25.29 | 24.40 | 25.01 | 25.01 | 0.12% | 8,278,652 |
| Nov 28, 2025 | 24.68 | 25.60 | 24.40 | 24.98 | 24.98 | 0.60% | 8,538,641 |
| Nov 27, 2025 | 24.18 | 25.55 | 24.10 | 24.83 | 24.83 | 2.52% | 12,143,780 |
| Nov 26, 2025 | 22.92 | 25.18 | 22.80 | 24.22 | 24.22 | 5.26% | 15,096,760 |
| Nov 25, 2025 | 22.72 | 23.66 | 22.72 | 23.01 | 23.01 | 1.54% | 8,183,479 |
| Nov 24, 2025 | 22.90 | 23.17 | 22.54 | 22.66 | 22.66 | -0.40% | 7,229,980 |
| Nov 21, 2025 | 24.00 | 24.16 | 22.67 | 22.75 | 22.75 | -6.69% | 11,554,690 |
| Nov 20, 2025 | 25.18 | 25.46 | 24.18 | 24.38 | 24.38 | -5.43% | 11,398,270 |
| Nov 19, 2025 | 26.44 | 26.80 | 25.65 | 25.78 | 25.78 | -3.05% | 7,498,067 |
| Nov 18, 2025 | 27.00 | 27.35 | 26.46 | 26.59 | 26.59 | -1.66% | 12,669,990 |
| Nov 17, 2025 | 25.02 | 27.49 | 25.02 | 27.04 | 27.04 | 6.67% | 22,569,930 |
| Nov 14, 2025 | 25.18 | 25.95 | 24.73 | 25.35 | 25.35 | -0.59% | 11,300,840 |
| Nov 13, 2025 | 24.20 | 26.26 | 24.11 | 25.50 | 25.50 | 5.33% | 16,778,240 |
| Nov 12, 2025 | 24.65 | 24.80 | 23.90 | 24.21 | 24.21 | -2.42% | 7,326,086 |
| Nov 11, 2025 | 25.64 | 26.59 | 24.66 | 24.81 | 24.81 | -3.20% | 11,643,020 |
| Nov 10, 2025 | 25.46 | 25.96 | 24.63 | 25.63 | 25.63 | 2.07% | 13,658,990 |
| Nov 7, 2025 | 24.21 | 26.00 | 24.00 | 25.11 | 25.11 | 3.33% | 16,075,560 |
| Nov 6, 2025 | 23.55 | 24.88 | 23.47 | 24.30 | 24.30 | 4.16% | 11,973,500 |
| Nov 5, 2025 | 23.53 | 23.77 | 23.16 | 23.33 | 23.33 | -1.85% | 7,108,988 |
| Nov 4, 2025 | 24.15 | 24.45 | 23.61 | 23.77 | 23.77 | -1.82% | 7,444,779 |
| Nov 3, 2025 | 24.38 | 24.47 | 23.48 | 24.21 | 24.21 | -1.30% | 14,669,800 |
| Oct 31, 2025 | 25.87 | 26.11 | 24.53 | 24.53 | 24.53 | -8.44% | 19,919,010 |
| Oct 30, 2025 | 27.16 | 27.27 | 26.45 | 26.79 | 26.79 | -1.33% | 10,185,870 |
| Oct 29, 2025 | 26.42 | 27.85 | 26.30 | 27.15 | 27.15 | 2.53% | 18,173,700 |
| Oct 28, 2025 | 26.68 | 26.84 | 26.06 | 26.48 | 26.48 | -1.30% | 10,842,190 |
| Oct 27, 2025 | 27.31 | 27.31 | 26.11 | 26.83 | 26.83 | 0.52% | 15,972,270 |
| Oct 24, 2025 | 24.80 | 27.40 | 24.75 | 26.69 | 26.69 | 8.54% | 21,793,120 |
| Oct 23, 2025 | 25.03 | 25.13 | 24.11 | 24.59 | 24.59 | -2.42% | 13,241,120 |
| Oct 22, 2025 | 25.45 | 25.64 | 24.98 | 25.20 | 25.20 | -2.63% | 10,683,310 |
| Oct 21, 2025 | 24.96 | 25.96 | 24.84 | 25.88 | 25.88 | 4.73% | 14,615,100 |
| Oct 20, 2025 | 26.02 | 26.08 | 24.56 | 24.71 | 24.71 | -1.32% | 14,387,250 |
| Oct 17, 2025 | 26.49 | 26.73 | 24.97 | 25.04 | 25.04 | -6.04% | 18,538,950 |
| Oct 16, 2025 | 26.88 | 28.08 | 26.37 | 26.65 | 26.65 | -0.63% | 19,990,040 |
| Oct 15, 2025 | 26.85 | 27.67 | 25.75 | 26.82 | 26.82 | -0.89% | 23,529,810 |
| Oct 14, 2025 | 30.10 | 30.85 | 27.00 | 27.06 | 27.06 | -11.86% | 43,509,650 |
| Oct 13, 2025 | 27.22 | 30.85 | 27.22 | 30.70 | 30.70 | 2.33% | 42,665,440 |
| Oct 10, 2025 | 30.63 | 30.96 | 28.01 | 30.00 | 30.00 | -7.69% | 55,999,410 |
| Oct 9, 2025 | 27.71 | 32.92 | 26.70 | 32.50 | 32.50 | 18.48% | 75,390,180 |