Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China
· Delayed Price · Currency is CNY 1,442.67
+24.67 (1.74%)
Apr 28, 2026, 4:00 PM EDT
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,467.08 | 1,517.00 | 1,393.75 | 1,442.67 | 1,442.67 | 1.74% | 4,394,573 |
| Apr 27, 2026 | 1,399.19 | 1,422.99 | 1,340.00 | 1,418.00 | 1,418.00 | 1.65% | 3,443,257 |
| Apr 24, 2026 | 1,393.99 | 1,430.14 | 1,345.66 | 1,395.00 | 1,395.00 | - | 3,804,950 |
| Apr 23, 2026 | 1,463.50 | 1,495.00 | 1,360.00 | 1,394.99 | 1,394.99 | -4.72% | 4,036,959 |
| Apr 22, 2026 | 1,374.21 | 1,496.00 | 1,374.21 | 1,464.05 | 1,464.05 | 4.66% | 3,761,359 |
| Apr 21, 2026 | 1,375.00 | 1,410.19 | 1,352.22 | 1,398.90 | 1,398.90 | 0.81% | 2,696,909 |
| Apr 20, 2026 | 1,431.00 | 1,431.00 | 1,356.00 | 1,387.66 | 1,387.66 | -3.97% | 3,609,710 |
| Apr 17, 2026 | 1,339.26 | 1,460.08 | 1,320.00 | 1,445.00 | 1,445.00 | 10.05% | 3,520,831 |
| Apr 16, 2026 | 1,269.00 | 1,313.00 | 1,268.00 | 1,313.00 | 1,313.00 | 2.10% | 2,427,248 |
| Apr 15, 2026 | 1,245.00 | 1,339.88 | 1,245.00 | 1,286.00 | 1,286.00 | 2.76% | 3,284,732 |
| Apr 14, 2026 | 1,265.00 | 1,304.90 | 1,240.90 | 1,251.49 | 1,251.49 | -1.15% | 2,884,249 |
| Apr 13, 2026 | 1,210.00 | 1,322.16 | 1,200.00 | 1,266.00 | 1,266.00 | 3.34% | 3,204,615 |
| Apr 10, 2026 | 1,129.00 | 1,268.00 | 1,122.63 | 1,225.03 | 1,225.03 | 8.58% | 3,890,883 |
| Apr 9, 2026 | 1,130.00 | 1,148.88 | 1,097.98 | 1,128.18 | 1,128.18 | -0.78% | 2,431,124 |
| Apr 8, 2026 | 1,136.80 | 1,137.00 | 1,075.17 | 1,137.00 | 1,137.00 | 5.57% | 4,006,966 |
| Apr 7, 2026 | 1,070.00 | 1,089.60 | 1,051.00 | 1,076.99 | 1,076.99 | -0.74% | 2,410,609 |
| Apr 3, 2026 | 1,065.02 | 1,117.57 | 1,055.52 | 1,085.00 | 1,085.00 | 4.93% | 2,929,340 |
| Apr 2, 2026 | 1,050.00 | 1,089.88 | 1,028.43 | 1,034.00 | 1,034.00 | -2.45% | 2,335,893 |
| Apr 1, 2026 | 1,050.00 | 1,076.81 | 1,020.30 | 1,060.00 | 1,060.00 | 5.43% | 3,273,363 |
| Mar 31, 2026 | 1,025.00 | 1,043.03 | 996.00 | 1,005.44 | 1,005.44 | -5.33% | 3,396,122 |
| Mar 30, 2026 | 1,079.99 | 1,100.00 | 1,040.00 | 1,062.00 | 1,062.00 | -3.46% | 3,905,481 |
| Mar 27, 2026 | 1,076.24 | 1,135.00 | 1,071.87 | 1,100.11 | 1,100.11 | -3.50% | 3,496,120 |
| Mar 26, 2026 | 1,118.18 | 1,212.49 | 1,103.00 | 1,140.01 | 1,140.01 | -0.09% | 3,529,443 |
| Mar 25, 2026 | 1,124.00 | 1,166.00 | 1,094.00 | 1,141.00 | 1,141.00 | 7.14% | 3,543,143 |
| Mar 24, 2026 | 1,047.00 | 1,084.88 | 1,002.00 | 1,065.00 | 1,065.00 | 3.60% | 3,355,603 |
| Mar 23, 2026 | 1,059.25 | 1,087.82 | 1,014.00 | 1,028.00 | 1,028.00 | -7.80% | 4,939,145 |
| Mar 20, 2026 | 992.74 | 1,140.00 | 988.00 | 1,114.99 | 1,114.99 | 17.37% | 6,161,506 |
| Mar 19, 2026 | 883.00 | 975.00 | 879.00 | 950.00 | 950.00 | 6.86% | 4,201,609 |
| Mar 18, 2026 | 848.00 | 894.97 | 847.00 | 889.00 | 889.00 | 7.08% | 3,389,052 |
| Mar 17, 2026 | 901.00 | 909.99 | 826.00 | 830.24 | 830.24 | -8.66% | 3,546,233 |
| Mar 16, 2026 | 879.24 | 910.00 | 859.00 | 908.99 | 908.99 | 3.38% | 2,463,603 |
| Mar 13, 2026 | 867.50 | 897.96 | 855.00 | 879.30 | 879.30 | -0.08% | 2,142,260 |
| Mar 12, 2026 | 899.11 | 919.02 | 866.32 | 880.00 | 880.00 | -2.28% | 2,634,447 |
| Mar 11, 2026 | 909.09 | 921.99 | 900.00 | 900.50 | 900.50 | -1.89% | 2,433,224 |
| Mar 10, 2026 | 830.00 | 921.77 | 823.00 | 917.86 | 917.86 | 13.84% | 4,355,018 |
| Mar 9, 2026 | 806.93 | 817.87 | 762.02 | 806.30 | 806.30 | -5.24% | 3,715,870 |
| Mar 6, 2026 | 845.75 | 885.00 | 824.68 | 850.90 | 850.90 | -0.36% | 2,551,163 |
| Mar 5, 2026 | 899.98 | 906.70 | 849.00 | 854.00 | 854.00 | -3.67% | 3,600,342 |
| Mar 4, 2026 | 865.12 | 908.00 | 832.16 | 886.55 | 886.55 | 1.32% | 3,190,320 |
| Mar 3, 2026 | 872.10 | 918.00 | 868.36 | 875.00 | 875.00 | 2.34% | 4,561,280 |
| Mar 2, 2026 | 751.95 | 855.00 | 745.01 | 855.00 | 855.00 | 11.05% | 5,232,686 |
| Feb 27, 2026 | 790.00 | 794.50 | 756.67 | 769.90 | 769.90 | -5.74% | 3,877,712 |
| Feb 26, 2026 | 800.00 | 824.00 | 780.01 | 816.80 | 816.80 | 3.95% | 3,655,118 |
| Feb 25, 2026 | 772.63 | 801.30 | 755.17 | 785.80 | 785.80 | 0.80% | 2,669,877 |
| Feb 24, 2026 | 776.00 | 805.99 | 762.00 | 779.56 | 779.56 | 4.36% | 3,067,212 |
| Feb 13, 2026 | 742.60 | 768.75 | 722.88 | 746.98 | 746.98 | -2.90% | 2,881,346 |
| Feb 12, 2026 | 744.00 | 789.98 | 736.80 | 769.31 | 769.31 | 4.30% | 4,498,594 |
| Feb 11, 2026 | 754.60 | 773.00 | 722.00 | 737.60 | 737.60 | -4.21% | 3,956,308 |
| Feb 10, 2026 | 795.76 | 848.00 | 755.00 | 769.99 | 769.99 | 1.73% | 5,261,653 |
| Feb 9, 2026 | 747.00 | 782.99 | 730.05 | 756.93 | 756.93 | 5.28% | 4,698,749 |
| Feb 6, 2026 | 718.00 | 746.99 | 698.08 | 719.00 | 719.00 | -3.94% | 3,351,953 |
| Feb 5, 2026 | 780.00 | 793.11 | 738.01 | 748.49 | 748.49 | -6.83% | 3,820,474 |
| Feb 4, 2026 | 801.00 | 820.98 | 747.00 | 803.39 | 803.39 | 0.05% | 4,622,156 |
| Feb 3, 2026 | 827.18 | 853.58 | 753.00 | 803.00 | 803.00 | -0.58% | 4,633,372 |
| Feb 2, 2026 | 813.15 | 862.00 | 799.89 | 807.70 | 807.70 | -1.86% | 3,070,435 |
| Jan 30, 2026 | 791.69 | 857.99 | 780.01 | 823.00 | 823.00 | 1.72% | 3,376,769 |
| Jan 29, 2026 | 831.90 | 863.11 | 805.00 | 809.05 | 809.05 | -2.58% | 3,371,276 |
| Jan 28, 2026 | 817.43 | 874.48 | 807.00 | 830.50 | 830.50 | 1.65% | 3,809,864 |
| Jan 27, 2026 | 725.00 | 833.04 | 723.96 | 817.00 | 817.00 | 11.16% | 4,595,380 |
| Jan 26, 2026 | 710.00 | 754.40 | 709.00 | 735.00 | 735.00 | 2.00% | 2,783,569 |
| Jan 23, 2026 | 753.50 | 769.78 | 715.03 | 720.60 | 720.60 | -5.56% | 3,412,386 |
| Jan 22, 2026 | 722.58 | 772.10 | 718.30 | 763.00 | 763.00 | 6.34% | 3,055,306 |
| Jan 21, 2026 | 713.47 | 747.47 | 710.50 | 717.50 | 717.50 | 0.68% | 2,649,089 |
| Jan 20, 2026 | 748.29 | 748.29 | 701.46 | 712.68 | 712.68 | -4.76% | 3,122,097 |
| Jan 19, 2026 | 738.86 | 755.00 | 730.90 | 748.29 | 748.29 | 0.03% | 1,955,788 |
| Jan 16, 2026 | 767.00 | 778.00 | 741.01 | 748.04 | 748.04 | -2.60% | 3,108,576 |
| Jan 15, 2026 | 689.01 | 770.00 | 684.00 | 767.99 | 767.99 | 9.09% | 3,929,281 |
| Jan 14, 2026 | 675.66 | 716.00 | 664.00 | 704.00 | 704.00 | 5.29% | 4,594,095 |
| Jan 13, 2026 | 692.86 | 708.00 | 667.50 | 668.66 | 668.66 | -5.42% | 3,980,627 |
| Jan 12, 2026 | 730.00 | 748.62 | 699.97 | 707.00 | 707.00 | -5.98% | 5,008,121 |
| Jan 9, 2026 | 700.00 | 770.00 | 678.00 | 752.00 | 752.00 | 5.17% | 5,614,493 |
| Jan 8, 2026 | 691.20 | 728.00 | 685.86 | 715.00 | 715.00 | 2.04% | 3,626,476 |
| Jan 7, 2026 | 665.00 | 708.12 | 658.00 | 700.70 | 700.70 | 8.47% | 4,909,385 |
| Jan 6, 2026 | 642.31 | 659.63 | 620.00 | 646.00 | 646.00 | -2.71% | 4,801,788 |
| Jan 5, 2026 | 650.00 | 676.00 | 642.00 | 664.00 | 664.00 | 3.43% | 3,321,325 |
| Dec 31, 2025 | 668.36 | 670.68 | 630.12 | 641.99 | 641.99 | -2.65% | 2,755,062 |
| Dec 30, 2025 | 676.00 | 728.00 | 654.01 | 659.46 | 659.46 | -3.64% | 4,029,542 |
| Dec 29, 2025 | 629.16 | 708.00 | 627.00 | 684.40 | 684.40 | 6.60% | 4,941,990 |
| Dec 26, 2025 | 660.11 | 676.00 | 635.00 | 642.00 | 642.00 | -5.31% | 3,437,542 |
| Dec 25, 2025 | 642.01 | 681.00 | 636.87 | 678.00 | 678.00 | 5.03% | 4,114,202 |
| Dec 24, 2025 | 636.00 | 658.65 | 625.06 | 645.55 | 645.55 | 0.46% | 3,219,546 |
| Dec 23, 2025 | 646.75 | 666.80 | 628.00 | 642.59 | 642.59 | 0.56% | 2,745,130 |
| Dec 22, 2025 | 636.30 | 669.07 | 635.30 | 639.00 | 639.00 | 3.56% | 3,744,941 |
| Dec 19, 2025 | 644.00 | 645.97 | 615.15 | 617.04 | 617.04 | -2.77% | 2,677,817 |
| Dec 18, 2025 | 649.01 | 655.00 | 628.08 | 634.60 | 634.60 | -4.43% | 2,740,830 |
| Dec 17, 2025 | 610.00 | 688.00 | 596.08 | 664.00 | 664.00 | 10.67% | 4,659,134 |
| Dec 16, 2025 | 640.00 | 640.00 | 596.04 | 599.99 | 599.99 | -5.21% | 3,656,181 |
| Dec 15, 2025 | 635.00 | 664.00 | 626.63 | 633.00 | 633.00 | -5.68% | 3,821,210 |
| Dec 12, 2025 | 670.73 | 702.00 | 649.44 | 671.11 | 671.11 | 1.22% | 3,789,228 |
| Dec 11, 2025 | 685.02 | 703.00 | 663.00 | 663.00 | 663.00 | -4.14% | 2,953,020 |
| Dec 10, 2025 | 678.10 | 706.99 | 653.91 | 691.66 | 691.66 | 2.39% | 3,539,881 |
| Dec 9, 2025 | 665.00 | 686.85 | 657.00 | 675.50 | 675.50 | 1.12% | 3,111,557 |
| Dec 8, 2025 | 600.00 | 683.90 | 596.13 | 668.00 | 668.00 | 11.54% | 5,019,074 |
| Dec 5, 2025 | 588.00 | 626.74 | 571.00 | 598.90 | 598.90 | 3.48% | 4,649,468 |
| Dec 4, 2025 | 540.00 | 590.98 | 536.78 | 578.78 | 578.78 | 5.03% | 5,209,336 |
| Dec 3, 2025 | 530.00 | 572.20 | 525.18 | 551.08 | 551.08 | 5.17% | 5,431,280 |
| Dec 2, 2025 | 538.00 | 539.60 | 520.00 | 523.99 | 523.99 | -2.08% | 2,432,432 |
| Dec 1, 2025 | 538.90 | 559.98 | 531.01 | 535.10 | 535.10 | -0.71% | 3,499,417 |
| Nov 28, 2025 | 559.90 | 560.00 | 537.00 | 538.91 | 538.91 | -2.55% | 3,025,329 |
| Nov 27, 2025 | 567.00 | 589.00 | 553.00 | 553.00 | 553.00 | -5.81% | 5,148,804 |