Yang Guang Co.,Ltd. (SHE:000608)
China
· Delayed Price · Currency is CNY 3.460
+0.130 (3.90%)
Mar 10, 2026, 3:04 PM CST
Yang Guang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.37 | 3.40 | 3.30 | 3.33 | 3.33 | -3.20% | 24,793,660 |
| Mar 6, 2026 | 3.37 | 3.45 | 3.33 | 3.44 | 3.44 | 0.29% | 24,781,500 |
| Mar 5, 2026 | 3.39 | 3.53 | 3.37 | 3.43 | 3.43 | 2.08% | 37,650,420 |
| Mar 4, 2026 | 3.33 | 3.42 | 3.30 | 3.36 | 3.36 | 0.30% | 20,462,340 |
| Mar 3, 2026 | 3.40 | 3.42 | 3.27 | 3.35 | 3.35 | -1.18% | 31,306,080 |
| Mar 2, 2026 | 3.51 | 3.53 | 3.39 | 3.39 | 3.39 | -5.04% | 28,082,770 |
| Feb 27, 2026 | 3.67 | 3.75 | 3.54 | 3.57 | 3.57 | -1.38% | 38,817,900 |
| Feb 26, 2026 | 3.72 | 3.73 | 3.56 | 3.62 | 3.62 | -2.95% | 33,476,410 |
| Feb 25, 2026 | 3.70 | 3.76 | 3.68 | 3.73 | 3.73 | 0.27% | 18,001,137 |
| Feb 24, 2026 | 3.62 | 3.78 | 3.60 | 3.72 | 3.72 | 1.64% | 21,859,760 |
| Feb 13, 2026 | 3.68 | 3.73 | 3.61 | 3.66 | 3.66 | 0.83% | 19,386,169 |
| Feb 12, 2026 | 3.60 | 3.74 | 3.54 | 3.63 | 3.63 | -2.42% | 28,997,148 |
| Feb 11, 2026 | 3.80 | 3.86 | 3.69 | 3.72 | 3.72 | -1.59% | 32,721,280 |
| Feb 10, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 34,322,270 |
| Feb 9, 2026 | 3.61 | 3.66 | 3.50 | 3.60 | 3.60 | 1.12% | 25,028,540 |
| Feb 6, 2026 | 3.71 | 3.84 | 3.56 | 3.56 | 3.56 | -4.56% | 29,479,710 |
| Feb 5, 2026 | 3.79 | 3.90 | 3.61 | 3.73 | 3.73 | -0.53% | 34,897,768 |
| Feb 4, 2026 | 3.83 | 3.83 | 3.56 | 3.75 | 3.75 | 2.74% | 45,676,030 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 2,033,710 |
| Feb 2, 2026 | 3.39 | 3.48 | 3.35 | 3.48 | 3.48 | 5.14% | 10,933,580 |
| Jan 30, 2026 | 3.25 | 3.40 | 3.20 | 3.31 | 3.31 | - | 29,509,210 |
| Jan 29, 2026 | 3.25 | 3.39 | 3.17 | 3.31 | 3.31 | 2.48% | 36,014,420 |
| Jan 28, 2026 | 3.42 | 3.46 | 3.21 | 3.23 | 3.23 | -4.15% | 25,035,275 |
| Jan 27, 2026 | 3.49 | 3.50 | 3.31 | 3.37 | 3.37 | -3.16% | 22,772,622 |
| Jan 26, 2026 | 3.49 | 3.54 | 3.40 | 3.48 | 3.48 | -1.97% | 27,084,400 |
| Jan 23, 2026 | 3.36 | 3.55 | 3.36 | 3.55 | 3.55 | 5.03% | 35,867,120 |
| Jan 22, 2026 | 3.35 | 3.49 | 3.32 | 3.38 | 3.38 | 0.60% | 28,924,770 |
| Jan 21, 2026 | 3.20 | 3.45 | 3.16 | 3.36 | 3.36 | 2.13% | 37,610,290 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -4.91% | 30,951,150 |
| Jan 19, 2026 | 3.42 | 3.52 | 3.19 | 3.46 | 3.46 | 2.98% | 75,515,780 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 820,979 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 1,156,350 |
| Jan 7, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 5.17% | 25,014,940 |
| Jan 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 3,615,840 |
| Jan 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.94% | 2,305,770 |
| Dec 31, 2025 | 2.66 | 2.74 | 2.60 | 2.63 | 2.63 | - | 14,896,500 |
| Dec 30, 2025 | 2.58 | 2.66 | 2.55 | 2.63 | 2.63 | 1.94% | 13,525,710 |
| Dec 29, 2025 | 2.63 | 2.66 | 2.52 | 2.58 | 2.58 | -1.90% | 14,526,160 |
| Dec 26, 2025 | 2.58 | 2.65 | 2.56 | 2.63 | 2.63 | 2.33% | 12,291,600 |
| Dec 25, 2025 | 2.60 | 2.65 | 2.55 | 2.57 | 2.57 | - | 16,124,100 |
| Dec 24, 2025 | 2.46 | 2.57 | 2.45 | 2.57 | 2.57 | 4.90% | 15,828,100 |
| Dec 23, 2025 | 2.48 | 2.49 | 2.42 | 2.45 | 2.45 | -1.61% | 8,009,240 |
| Dec 22, 2025 | 2.44 | 2.49 | 2.42 | 2.49 | 2.49 | 2.05% | 10,054,700 |
| Dec 19, 2025 | 2.35 | 2.46 | 2.34 | 2.44 | 2.44 | 3.83% | 11,522,400 |
| Dec 18, 2025 | 2.35 | 2.41 | 2.34 | 2.35 | 2.35 | 0.43% | 9,372,782 |
| Dec 17, 2025 | 2.30 | 2.35 | 2.26 | 2.34 | 2.34 | 1.74% | 11,833,050 |
| Dec 16, 2025 | 2.41 | 2.41 | 2.29 | 2.30 | 2.30 | -4.56% | 17,463,700 |
| Dec 15, 2025 | 2.38 | 2.45 | 2.36 | 2.41 | 2.41 | 2.99% | 16,301,440 |
| Dec 12, 2025 | 2.46 | 2.47 | 2.34 | 2.34 | 2.34 | -4.88% | 20,661,350 |
| Dec 11, 2025 | 2.53 | 2.56 | 2.42 | 2.46 | 2.46 | -1.99% | 15,850,480 |
| Dec 10, 2025 | 2.61 | 2.63 | 2.47 | 2.51 | 2.51 | -3.46% | 19,470,210 |
| Dec 9, 2025 | 2.58 | 2.65 | 2.56 | 2.60 | 2.60 | 0.78% | 10,249,990 |
| Dec 8, 2025 | 2.64 | 2.67 | 2.52 | 2.58 | 2.58 | -2.64% | 16,871,700 |
| Dec 5, 2025 | 2.72 | 2.76 | 2.64 | 2.65 | 2.65 | -1.85% | 13,916,392 |
| Dec 4, 2025 | 2.69 | 2.75 | 2.64 | 2.70 | 2.70 | - | 13,996,300 |
| Dec 3, 2025 | 2.72 | 2.77 | 2.65 | 2.70 | 2.70 | -2.53% | 24,800,389 |
| Dec 2, 2025 | 2.63 | 2.77 | 2.62 | 2.77 | 2.77 | 4.92% | 30,381,480 |
| Dec 1, 2025 | 2.54 | 2.67 | 2.53 | 2.64 | 2.64 | 3.94% | 22,698,380 |
| Nov 28, 2025 | 2.53 | 2.57 | 2.51 | 2.54 | 2.54 | - | 10,201,110 |
| Nov 27, 2025 | 2.59 | 2.62 | 2.54 | 2.54 | 2.54 | -3.42% | 15,098,700 |
| Nov 26, 2025 | 2.54 | 2.66 | 2.53 | 2.63 | 2.63 | 2.33% | 18,359,900 |
| Nov 25, 2025 | 2.47 | 2.60 | 2.45 | 2.57 | 2.57 | 3.63% | 23,128,710 |
| Nov 24, 2025 | 2.45 | 2.55 | 2.38 | 2.48 | 2.48 | -1.20% | 28,139,770 |
| Nov 21, 2025 | 2.54 | 2.55 | 2.51 | 2.51 | 2.51 | -4.92% | 16,866,300 |
| Nov 20, 2025 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -5.04% | 31,118,100 |
| Nov 19, 2025 | 2.73 | 2.86 | 2.62 | 2.78 | 2.78 | 1.83% | 53,198,710 |
| Nov 18, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 5.00% | 2,473,203 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | 3,776,140 |
| Nov 14, 2025 | 2.47 | 2.60 | 2.43 | 2.48 | 2.48 | - | 34,309,060 |
| Nov 13, 2025 | 2.47 | 2.53 | 2.39 | 2.48 | 2.48 | -1.59% | 23,108,520 |
| Nov 12, 2025 | 2.51 | 2.56 | 2.44 | 2.52 | 2.52 | 3.28% | 38,178,050 |
| Nov 11, 2025 | 2.37 | 2.44 | 2.35 | 2.44 | 2.44 | 5.17% | 11,080,350 |
| Nov 10, 2025 | 2.34 | 2.41 | 2.30 | 2.32 | 2.32 | -0.85% | 32,224,220 |
| Nov 7, 2025 | 2.22 | 2.34 | 2.21 | 2.34 | 2.34 | 4.93% | 26,974,260 |
| Nov 6, 2025 | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | 0.90% | 21,530,020 |
| Nov 5, 2025 | 2.29 | 2.30 | 2.21 | 2.21 | 2.21 | -4.33% | 36,067,590 |
| Nov 4, 2025 | 2.20 | 2.31 | 2.18 | 2.31 | 2.31 | 5.00% | 29,465,830 |
| Nov 3, 2025 | 2.16 | 2.25 | 2.15 | 2.20 | 2.20 | 2.80% | 32,729,890 |
| Oct 31, 2025 | 2.07 | 2.14 | 2.05 | 2.14 | 2.14 | 4.90% | 32,622,110 |
| Oct 30, 2025 | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | 2.51% | 14,153,900 |
| Oct 29, 2025 | 2.01 | 2.01 | 1.96 | 1.99 | 1.99 | -1.00% | 7,940,547 |
| Oct 28, 2025 | 2.02 | 2.08 | 2.01 | 2.01 | 2.01 | -0.50% | 12,490,700 |
| Oct 27, 2025 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | 0.50% | 8,343,640 |
| Oct 24, 2025 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | - | 9,985,571 |
| Oct 23, 2025 | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 11,712,170 |
| Oct 22, 2025 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 2.06% | 11,958,490 |
| Oct 21, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 1.04% | 9,741,992 |
| Oct 20, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 6,339,423 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 7,557,832 |
| Oct 16, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 7,002,000 |
| Oct 15, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 6,454,300 |
| Oct 14, 2025 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -1.04% | 8,381,700 |
| Oct 13, 2025 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | -1.53% | 8,176,672 |
| Oct 10, 2025 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 8,403,621 |
| Oct 9, 2025 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 9,925,640 |
| Sep 30, 2025 | 1.96 | 2.03 | 1.96 | 1.97 | 1.97 | 1.55% | 12,130,290 |
| Sep 29, 2025 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | - | 6,486,308 |
| Sep 26, 2025 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 1.57% | 9,247,980 |
| Sep 25, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 7,297,300 |
| Sep 24, 2025 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 1.59% | 9,458,995 |