Yang Guang Co.,Ltd. (SHE:000608)
China
· Delayed Price · Currency is CNY 3.680
+0.040 (1.10%)
Apr 29, 2026, 3:04 PM CST
Yang Guang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.53 | 3.69 | 3.46 | 3.68 | 3.68 | 1.10% | 21,639,237 |
| Apr 28, 2026 | 3.69 | 3.74 | 3.64 | 3.64 | 3.64 | -1.62% | 6,985,200 |
| Apr 27, 2026 | 3.69 | 3.76 | 3.64 | 3.70 | 3.70 | -3.39% | 15,637,902 |
| Apr 24, 2026 | 3.83 | 3.89 | 3.75 | 3.83 | 3.83 | -0.78% | 9,645,580 |
| Apr 23, 2026 | 3.88 | 3.93 | 3.81 | 3.86 | 3.86 | -0.26% | 9,350,300 |
| Apr 22, 2026 | 3.91 | 3.97 | 3.85 | 3.87 | 3.87 | -1.78% | 13,340,280 |
| Apr 21, 2026 | 4.00 | 4.03 | 3.90 | 3.94 | 3.94 | -2.23% | 14,071,060 |
| Apr 20, 2026 | 3.90 | 4.04 | 3.86 | 4.03 | 4.03 | 1.51% | 20,202,847 |
| Apr 17, 2026 | 4.04 | 4.07 | 3.92 | 3.97 | 3.97 | -1.73% | 22,179,342 |
| Apr 16, 2026 | 4.09 | 4.13 | 4.00 | 4.04 | 4.04 | -1.70% | 13,499,518 |
| Apr 15, 2026 | 4.23 | 4.24 | 4.03 | 4.11 | 4.11 | -1.44% | 19,193,662 |
| Apr 14, 2026 | 3.95 | 4.17 | 3.93 | 4.17 | 4.17 | 5.04% | 20,244,810 |
| Apr 13, 2026 | 4.11 | 4.17 | 3.90 | 3.97 | 3.97 | -2.93% | 17,288,100 |
| Apr 10, 2026 | 4.11 | 4.18 | 4.08 | 4.09 | 4.09 | -0.73% | 10,202,400 |
| Apr 9, 2026 | 3.99 | 4.17 | 3.97 | 4.12 | 4.12 | 2.23% | 16,273,304 |
| Apr 8, 2026 | 4.02 | 4.08 | 3.96 | 4.03 | 4.03 | 2.28% | 14,575,580 |
| Apr 7, 2026 | 3.84 | 3.96 | 3.76 | 3.94 | 3.94 | 2.07% | 12,121,190 |
| Apr 3, 2026 | 3.96 | 4.00 | 3.78 | 3.86 | 3.86 | -2.53% | 15,831,300 |
| Apr 2, 2026 | 4.12 | 4.15 | 3.91 | 3.96 | 3.96 | -3.88% | 20,294,370 |
| Apr 1, 2026 | 4.10 | 4.19 | 3.94 | 4.12 | 4.12 | -0.48% | 23,365,197 |
| Mar 31, 2026 | 4.35 | 4.40 | 4.14 | 4.14 | 4.14 | -5.05% | 26,584,990 |
| Mar 30, 2026 | 4.24 | 4.39 | 4.20 | 4.36 | 4.36 | 1.87% | 19,942,246 |
| Mar 27, 2026 | 4.30 | 4.38 | 4.12 | 4.28 | 4.28 | -0.93% | 28,938,200 |
| Mar 26, 2026 | 4.15 | 4.34 | 4.13 | 4.32 | 4.32 | 4.60% | 37,527,150 |
| Mar 25, 2026 | 3.99 | 4.13 | 3.94 | 4.13 | 4.13 | 5.09% | 31,997,310 |
| Mar 24, 2026 | 3.76 | 3.93 | 3.75 | 3.93 | 3.93 | 5.08% | 30,134,780 |
| Mar 23, 2026 | 3.85 | 3.90 | 3.74 | 3.74 | 3.74 | -5.08% | 26,399,100 |
| Mar 20, 2026 | 3.88 | 4.02 | 3.86 | 3.94 | 3.94 | -1.01% | 26,003,550 |
| Mar 19, 2026 | 3.94 | 4.06 | 3.87 | 3.98 | 3.98 | 1.79% | 32,576,802 |
| Mar 18, 2026 | 3.69 | 3.91 | 3.61 | 3.91 | 3.91 | 5.11% | 32,719,530 |
| Mar 17, 2026 | 3.72 | 3.79 | 3.70 | 3.72 | 3.72 | -0.53% | 18,934,950 |
| Mar 16, 2026 | 3.75 | 3.83 | 3.68 | 3.74 | 3.74 | -0.53% | 21,164,939 |
| Mar 13, 2026 | 3.71 | 3.84 | 3.68 | 3.76 | 3.76 | 2.45% | 27,629,570 |
| Mar 12, 2026 | 3.67 | 3.76 | 3.58 | 3.67 | 3.67 | 1.10% | 34,202,430 |
| Mar 11, 2026 | 3.48 | 3.63 | 3.44 | 3.63 | 3.63 | 4.91% | 31,490,570 |
| Mar 10, 2026 | 3.37 | 3.50 | 3.37 | 3.46 | 3.46 | 3.90% | 32,188,813 |
| 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 |