Jiangsu Yoke Technology Co., Ltd. (SHE:002409)
China
· Delayed Price · Currency is CNY 70.03
-0.37 (-0.53%)
At close: Dec 5, 2025
Jiangsu Yoke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.49 | 70.83 | 68.90 | 70.03 | 70.03 | -0.53% | 6,861,743 |
| Dec 4, 2025 | 69.87 | 70.90 | 68.50 | 70.40 | 70.40 | 0.74% | 8,464,292 |
| Dec 3, 2025 | 70.08 | 70.70 | 69.28 | 69.88 | 69.88 | -0.71% | 7,028,157 |
| Dec 2, 2025 | 70.69 | 71.47 | 70.01 | 70.38 | 70.38 | -1.43% | 7,990,956 |
| Dec 1, 2025 | 70.28 | 71.43 | 69.88 | 71.40 | 71.40 | 2.85% | 12,660,170 |
| Nov 28, 2025 | 67.99 | 70.16 | 67.16 | 69.42 | 69.42 | 2.92% | 12,724,450 |
| Nov 27, 2025 | 68.14 | 69.97 | 67.37 | 67.45 | 67.45 | -0.98% | 11,297,820 |
| Nov 26, 2025 | 68.18 | 69.08 | 67.76 | 68.12 | 68.12 | -1.23% | 8,571,466 |
| Nov 25, 2025 | 70.81 | 71.21 | 68.80 | 68.97 | 68.97 | 0.10% | 12,075,860 |
| Nov 24, 2025 | 68.00 | 69.46 | 67.00 | 68.90 | 68.90 | 3.00% | 12,090,640 |
| Nov 21, 2025 | 68.01 | 69.14 | 66.70 | 66.89 | 66.89 | -5.25% | 14,897,092 |
| Nov 20, 2025 | 73.32 | 73.65 | 70.37 | 70.60 | 70.60 | -1.78% | 10,449,412 |
| Nov 19, 2025 | 72.92 | 74.40 | 71.50 | 71.88 | 71.88 | -2.07% | 13,810,830 |
| Nov 18, 2025 | 74.26 | 75.89 | 72.97 | 73.40 | 73.40 | -1.32% | 12,471,140 |
| Nov 17, 2025 | 74.32 | 76.50 | 73.81 | 74.38 | 74.38 | 1.76% | 16,417,340 |
| Nov 14, 2025 | 77.84 | 77.84 | 73.04 | 73.09 | 73.09 | -8.28% | 27,879,240 |
| Nov 13, 2025 | 78.50 | 82.88 | 78.50 | 79.69 | 79.69 | 1.48% | 19,770,800 |
| Nov 12, 2025 | 79.00 | 79.96 | 76.25 | 78.53 | 78.53 | -1.41% | 17,379,630 |
| Nov 11, 2025 | 81.00 | 83.10 | 79.28 | 79.65 | 79.65 | -2.10% | 25,448,300 |
| Nov 10, 2025 | 77.31 | 83.19 | 77.31 | 81.36 | 81.36 | 7.58% | 36,422,450 |
| Nov 7, 2025 | 75.51 | 77.06 | 74.34 | 75.63 | 75.63 | -1.78% | 13,191,270 |
| Nov 6, 2025 | 76.94 | 77.32 | 75.38 | 77.00 | 77.00 | 3.47% | 14,185,090 |
| Nov 5, 2025 | 73.51 | 75.18 | 73.28 | 74.42 | 74.42 | -2.31% | 12,329,140 |
| Nov 4, 2025 | 77.90 | 78.56 | 75.21 | 76.18 | 76.18 | -1.59% | 11,833,360 |
| Nov 3, 2025 | 77.30 | 78.83 | 73.00 | 77.41 | 77.41 | 0.03% | 23,646,020 |
| Oct 31, 2025 | 80.70 | 80.76 | 77.09 | 77.39 | 77.39 | -6.56% | 25,190,330 |
| Oct 30, 2025 | 84.00 | 85.50 | 80.70 | 82.82 | 82.82 | 1.15% | 29,501,320 |
| Oct 29, 2025 | 81.00 | 82.66 | 80.32 | 81.88 | 81.88 | 0.91% | 17,890,150 |
| Oct 28, 2025 | 81.01 | 82.91 | 79.60 | 81.14 | 81.14 | -2.31% | 24,617,770 |
| Oct 27, 2025 | 84.10 | 85.00 | 81.00 | 83.06 | 83.06 | 3.80% | 31,209,460 |
| Oct 24, 2025 | 76.70 | 80.29 | 76.03 | 80.02 | 80.02 | 6.20% | 24,662,860 |
| Oct 23, 2025 | 75.50 | 75.60 | 73.61 | 75.35 | 75.35 | -0.57% | 10,756,090 |
| Oct 22, 2025 | 76.28 | 77.32 | 74.94 | 75.78 | 75.78 | -2.32% | 13,266,760 |
| Oct 21, 2025 | 77.70 | 80.46 | 76.60 | 77.58 | 77.58 | 2.29% | 21,609,200 |
| Oct 20, 2025 | 75.00 | 78.58 | 73.50 | 75.84 | 75.84 | 4.25% | 22,249,500 |
| Oct 17, 2025 | 76.54 | 76.60 | 72.53 | 72.75 | 72.75 | -5.36% | 19,055,590 |
| Oct 16, 2025 | 75.75 | 78.98 | 75.00 | 76.87 | 76.87 | 1.21% | 23,725,070 |
| Oct 15, 2025 | 76.65 | 77.20 | 73.35 | 75.95 | 75.95 | -0.91% | 24,753,980 |
| Oct 14, 2025 | 86.11 | 88.12 | 76.00 | 76.65 | 76.65 | -8.75% | 39,694,170 |
| Oct 13, 2025 | 81.01 | 84.53 | 80.00 | 84.00 | 84.00 | -1.11% | 31,929,950 |
| Oct 10, 2025 | 80.00 | 86.66 | 79.49 | 84.94 | 84.94 | 4.70% | 48,810,330 |
| Oct 9, 2025 | 78.00 | 81.13 | 77.89 | 81.13 | 81.13 | 10.01% | 16,939,870 |
| Sep 30, 2025 | 73.99 | 75.93 | 73.03 | 73.75 | 73.75 | 1.17% | 25,119,310 |
| Sep 29, 2025 | 72.79 | 73.79 | 71.82 | 72.90 | 72.90 | 1.17% | 18,076,520 |
| Sep 26, 2025 | 71.61 | 75.80 | 71.44 | 72.06 | 72.06 | -0.33% | 26,843,590 |
| Sep 25, 2025 | 70.92 | 73.41 | 70.92 | 72.30 | 72.30 | 1.57% | 25,930,890 |
| Sep 24, 2025 | 67.27 | 72.48 | 67.02 | 71.18 | 70.86 | 6.11% | 36,872,070 |
| Sep 23, 2025 | 67.19 | 67.35 | 65.23 | 67.08 | 66.78 | 0.65% | 20,643,840 |
| Sep 22, 2025 | 66.02 | 67.13 | 65.60 | 66.65 | 66.35 | 1.26% | 20,871,990 |
| Sep 19, 2025 | 64.35 | 67.99 | 64.35 | 65.82 | 65.52 | 2.32% | 28,741,420 |
| Sep 18, 2025 | 62.07 | 65.48 | 62.05 | 64.33 | 64.04 | 3.74% | 35,457,140 |
| Sep 17, 2025 | 62.11 | 62.60 | 61.38 | 62.01 | 61.73 | 0.58% | 15,577,360 |
| Sep 16, 2025 | 61.36 | 62.14 | 60.61 | 61.65 | 61.37 | 0.41% | 12,433,100 |
| Sep 15, 2025 | 62.99 | 63.29 | 61.05 | 61.40 | 61.12 | -1.19% | 19,427,550 |
| Sep 12, 2025 | 59.00 | 63.86 | 58.53 | 62.14 | 61.86 | 5.97% | 33,144,950 |
| Sep 11, 2025 | 56.74 | 58.68 | 56.66 | 58.64 | 58.38 | 3.53% | 14,222,320 |
| Sep 10, 2025 | 57.10 | 57.72 | 56.48 | 56.64 | 56.39 | -0.96% | 7,272,338 |
| Sep 9, 2025 | 58.55 | 58.55 | 56.74 | 57.19 | 56.93 | -3.05% | 9,519,441 |
| Sep 8, 2025 | 57.80 | 59.45 | 57.16 | 58.99 | 58.72 | 1.85% | 10,607,040 |
| Sep 5, 2025 | 56.44 | 58.05 | 56.44 | 57.92 | 57.66 | 2.86% | 10,534,310 |
| Sep 4, 2025 | 58.79 | 58.97 | 55.60 | 56.31 | 56.06 | -4.22% | 16,049,470 |
| Sep 3, 2025 | 59.20 | 60.76 | 58.41 | 58.79 | 58.53 | -0.34% | 13,504,190 |
| Sep 2, 2025 | 61.80 | 61.80 | 58.41 | 58.99 | 58.72 | -4.53% | 19,171,910 |
| Sep 1, 2025 | 61.14 | 63.00 | 60.31 | 61.79 | 61.51 | 2.93% | 23,172,780 |
| Aug 29, 2025 | 60.60 | 60.69 | 59.20 | 60.03 | 59.76 | -1.07% | 14,893,110 |
| Aug 28, 2025 | 59.41 | 60.75 | 59.00 | 60.68 | 60.41 | 2.34% | 18,264,550 |
| Aug 27, 2025 | 60.50 | 61.78 | 59.25 | 59.29 | 59.02 | -1.67% | 21,555,060 |
| Aug 26, 2025 | 60.63 | 61.68 | 60.20 | 60.30 | 60.03 | -1.24% | 15,139,370 |
| Aug 25, 2025 | 62.80 | 62.90 | 60.38 | 61.06 | 60.79 | -0.16% | 20,618,860 |
| Aug 22, 2025 | 58.76 | 61.20 | 58.76 | 61.16 | 60.89 | 3.56% | 20,517,560 |
| Aug 21, 2025 | 60.01 | 60.15 | 58.80 | 59.06 | 58.79 | -1.58% | 13,800,630 |
| Aug 20, 2025 | 59.50 | 60.03 | 58.58 | 60.01 | 59.74 | -0.32% | 15,806,540 |
| Aug 19, 2025 | 59.82 | 61.05 | 59.51 | 60.20 | 59.93 | 0.12% | 14,662,160 |
| Aug 18, 2025 | 59.95 | 61.33 | 58.64 | 60.13 | 59.86 | 1.31% | 29,050,530 |
| Aug 15, 2025 | 56.53 | 59.42 | 56.49 | 59.35 | 59.08 | 4.99% | 22,665,170 |
| Aug 14, 2025 | 57.86 | 58.59 | 56.50 | 56.53 | 56.28 | -1.50% | 14,519,470 |
| Aug 13, 2025 | 56.22 | 58.19 | 56.21 | 57.39 | 57.13 | 2.15% | 16,059,740 |
| Aug 12, 2025 | 55.58 | 56.79 | 55.32 | 56.18 | 55.93 | 1.63% | 9,884,826 |
| Aug 11, 2025 | 55.00 | 55.56 | 54.82 | 55.28 | 55.03 | 0.55% | 5,273,700 |
| Aug 8, 2025 | 56.00 | 56.00 | 54.97 | 54.98 | 54.73 | -1.80% | 6,547,902 |
| Aug 7, 2025 | 55.90 | 56.48 | 55.61 | 55.99 | 55.74 | 0.02% | 7,353,477 |
| Aug 6, 2025 | 55.35 | 56.08 | 55.22 | 55.98 | 55.73 | 1.14% | 6,686,684 |
| Aug 5, 2025 | 55.44 | 55.65 | 55.03 | 55.35 | 55.10 | 0.22% | 5,328,152 |
| Aug 4, 2025 | 55.00 | 55.39 | 54.70 | 55.23 | 54.98 | 0.02% | 5,406,162 |
| Aug 1, 2025 | 55.14 | 56.13 | 55.01 | 55.22 | 54.97 | -0.09% | 8,011,227 |
| Jul 31, 2025 | 56.78 | 57.22 | 55.25 | 55.27 | 55.02 | -2.56% | 9,381,080 |
| Jul 30, 2025 | 56.31 | 58.49 | 56.22 | 56.72 | 56.47 | 0.84% | 13,756,830 |
| Jul 29, 2025 | 55.67 | 56.30 | 55.40 | 56.25 | 56.00 | 0.75% | 6,963,333 |
| Jul 28, 2025 | 55.81 | 56.48 | 55.61 | 55.83 | 55.58 | 0.05% | 9,010,316 |
| Jul 25, 2025 | 55.87 | 56.10 | 55.31 | 55.80 | 55.55 | 0.05% | 8,118,975 |
| Jul 24, 2025 | 54.81 | 55.77 | 54.80 | 55.77 | 55.52 | 1.96% | 9,086,626 |
| Jul 23, 2025 | 54.90 | 55.47 | 54.66 | 54.70 | 54.45 | -0.38% | 8,096,233 |
| Jul 22, 2025 | 54.99 | 55.10 | 54.62 | 54.91 | 54.66 | -0.04% | 5,372,492 |
| Jul 21, 2025 | 54.70 | 54.94 | 54.51 | 54.93 | 54.68 | 0.16% | 5,197,247 |
| Jul 18, 2025 | 54.93 | 55.28 | 54.35 | 54.84 | 54.59 | -0.09% | 5,897,597 |
| Jul 17, 2025 | 54.01 | 54.97 | 53.95 | 54.89 | 54.64 | 1.55% | 8,016,862 |
| Jul 16, 2025 | 53.89 | 54.60 | 53.75 | 54.05 | 53.81 | 0.26% | 6,100,077 |
| Jul 15, 2025 | 53.91 | 54.42 | 53.58 | 53.91 | 53.67 | -0.26% | 5,435,747 |
| Jul 14, 2025 | 54.19 | 54.35 | 53.82 | 54.05 | 53.81 | -0.28% | 4,861,911 |
| Jul 11, 2025 | 53.67 | 54.50 | 53.33 | 54.20 | 53.96 | 1.14% | 6,718,124 |