Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China
· Delayed Price · Currency is CNY 8.97
+0.10 (1.13%)
Mar 9, 2026, 3:04 PM CST
Jiangsu Yinhe Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.67 | 9.15 | 8.57 | 8.97 | 8.97 | 1.13% | 92,519,250 |
| Mar 6, 2026 | 8.93 | 9.03 | 8.77 | 8.87 | 8.87 | -1.66% | 67,929,082 |
| Mar 5, 2026 | 9.00 | 9.14 | 8.73 | 9.02 | 9.02 | 2.50% | 98,819,026 |
| Mar 4, 2026 | 8.60 | 9.19 | 8.41 | 8.80 | 8.80 | -2.44% | 94,205,970 |
| Mar 3, 2026 | 9.80 | 9.80 | 9.02 | 9.02 | 9.02 | -9.98% | 151,361,900 |
| Mar 2, 2026 | 9.81 | 10.38 | 9.81 | 10.02 | 10.02 | 2.14% | 167,919,100 |
| Feb 27, 2026 | 9.81 | 10.05 | 9.78 | 9.81 | 9.81 | -4.48% | 173,095,782 |
| Feb 26, 2026 | 10.40 | 10.52 | 10.19 | 10.27 | 10.27 | -4.02% | 206,642,000 |
| Feb 25, 2026 | 9.81 | 10.88 | 9.69 | 10.70 | 10.70 | 6.79% | 275,876,300 |
| Feb 24, 2026 | 9.70 | 10.58 | 9.61 | 10.02 | 10.02 | 3.19% | 225,128,418 |
| Feb 13, 2026 | 9.28 | 10.24 | 8.90 | 9.71 | 9.71 | 4.30% | 256,076,800 |
| Feb 12, 2026 | 9.70 | 10.09 | 9.17 | 9.31 | 9.31 | -6.99% | 202,228,966 |
| Feb 11, 2026 | 9.47 | 10.34 | 9.42 | 10.01 | 10.01 | 1.21% | 272,788,100 |
| Feb 10, 2026 | 9.40 | 10.36 | 9.23 | 9.89 | 9.89 | 4.88% | 303,923,700 |
| Feb 9, 2026 | 9.80 | 9.90 | 9.34 | 9.43 | 9.43 | -0.95% | 299,504,924 |
| Feb 6, 2026 | 8.42 | 9.52 | 8.31 | 9.52 | 9.52 | 10.06% | 284,517,500 |
| Feb 5, 2026 | 8.11 | 9.11 | 8.01 | 8.65 | 8.65 | 2.49% | 180,519,714 |
| Feb 4, 2026 | 8.08 | 8.66 | 8.03 | 8.44 | 8.44 | 2.55% | 150,006,750 |
| Feb 3, 2026 | 7.93 | 8.29 | 7.85 | 8.23 | 8.23 | 4.84% | 134,802,400 |
| Feb 2, 2026 | 7.82 | 8.14 | 7.76 | 7.85 | 7.85 | 0.26% | 79,530,120 |
| Jan 30, 2026 | 7.95 | 8.35 | 7.82 | 7.83 | 7.83 | -3.09% | 99,596,330 |
| Jan 29, 2026 | 8.15 | 8.33 | 7.92 | 8.08 | 8.08 | -0.12% | 121,186,923 |
| Jan 28, 2026 | 8.46 | 8.46 | 8.02 | 8.09 | 8.09 | -4.37% | 149,186,835 |
| Jan 27, 2026 | 8.28 | 8.78 | 8.28 | 8.46 | 8.46 | 0.71% | 158,222,900 |
| Jan 26, 2026 | 9.29 | 9.38 | 8.23 | 8.40 | 8.40 | -7.28% | 231,964,700 |
| Jan 23, 2026 | 8.94 | 9.22 | 8.72 | 9.06 | 9.06 | 5.35% | 304,927,300 |
| Jan 22, 2026 | 7.80 | 8.60 | 7.80 | 8.60 | 8.60 | 9.97% | 262,898,500 |
| Jan 21, 2026 | 7.87 | 8.02 | 7.79 | 7.82 | 7.82 | -1.64% | 126,460,700 |
| Jan 20, 2026 | 8.36 | 8.41 | 7.76 | 7.95 | 7.95 | -4.79% | 229,405,600 |
| Jan 19, 2026 | 8.35 | 8.78 | 8.35 | 8.35 | 8.35 | -10.02% | 326,196,400 |
| Jan 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -9.99% | 19,979,100 |
| Jan 15, 2026 | 10.41 | 10.69 | 10.31 | 10.31 | 10.31 | -10.03% | 79,556,920 |
| Jan 14, 2026 | 10.39 | 11.46 | 10.39 | 11.46 | 11.46 | 9.98% | 453,169,400 |
| Jan 13, 2026 | 12.62 | 12.62 | 10.32 | 10.42 | 10.42 | -9.15% | 489,950,000 |
| Jan 12, 2026 | 11.47 | 11.47 | 11.22 | 11.47 | 11.47 | 9.97% | 43,481,537 |
| Jan 9, 2026 | 10.43 | 10.43 | 10.06 | 10.43 | 10.43 | 10.02% | 75,475,630 |
| Jan 8, 2026 | 9.48 | 9.48 | 8.81 | 9.48 | 9.48 | 9.98% | 181,832,270 |
| Jan 7, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.95% | 15,129,130 |
| Jan 6, 2026 | 7.66 | 7.84 | 7.51 | 7.84 | 7.84 | 9.96% | 63,819,270 |
| Jan 5, 2026 | 6.63 | 7.13 | 6.50 | 7.13 | 7.13 | 10.03% | 120,698,700 |
| Dec 31, 2025 | 6.38 | 6.65 | 6.31 | 6.48 | 6.48 | 1.41% | 171,835,100 |
| Dec 30, 2025 | 6.26 | 6.80 | 6.17 | 6.39 | 6.39 | 1.43% | 169,449,000 |
| Dec 29, 2025 | 6.27 | 6.40 | 6.10 | 6.30 | 6.30 | 0.80% | 143,686,700 |
| Dec 26, 2025 | 6.11 | 6.42 | 6.04 | 6.25 | 6.25 | 2.29% | 177,163,500 |
| Dec 25, 2025 | 5.83 | 6.19 | 5.83 | 6.11 | 6.11 | 4.27% | 138,771,100 |
| Dec 24, 2025 | 5.52 | 5.92 | 5.46 | 5.86 | 5.86 | 4.46% | 145,619,900 |
| Dec 23, 2025 | 5.97 | 6.01 | 5.57 | 5.61 | 5.61 | -7.58% | 178,176,590 |
| Dec 22, 2025 | 6.24 | 6.33 | 6.03 | 6.07 | 6.07 | -1.14% | 133,293,600 |
| Dec 19, 2025 | 6.00 | 6.22 | 5.92 | 6.14 | 6.14 | 1.66% | 144,407,900 |
| Dec 18, 2025 | 5.85 | 6.34 | 5.83 | 6.04 | 6.04 | 0.83% | 175,245,933 |
| Dec 17, 2025 | 6.44 | 6.45 | 5.99 | 5.99 | 5.99 | -9.92% | 198,114,217 |
| Dec 16, 2025 | 6.80 | 6.91 | 6.46 | 6.65 | 6.65 | -4.32% | 221,508,800 |
| Dec 15, 2025 | 6.52 | 7.16 | 6.35 | 6.95 | 6.95 | 5.14% | 304,564,100 |
| Dec 12, 2025 | 6.89 | 7.27 | 6.60 | 6.61 | 6.61 | -3.92% | 416,983,000 |
| Dec 11, 2025 | 6.27 | 6.88 | 6.11 | 6.88 | 6.88 | 10.08% | 375,706,000 |
| Dec 10, 2025 | 6.07 | 6.43 | 5.96 | 6.25 | 6.25 | -2.65% | 238,895,400 |
| Dec 9, 2025 | 5.80 | 6.67 | 5.80 | 6.42 | 6.42 | 5.94% | 336,283,000 |
| Dec 8, 2025 | 6.15 | 6.50 | 5.98 | 6.06 | 6.06 | -0.33% | 301,828,400 |
| Dec 5, 2025 | 5.96 | 6.18 | 5.71 | 6.08 | 6.08 | 1.67% | 267,681,400 |
| Dec 4, 2025 | 6.40 | 6.40 | 5.98 | 5.98 | 5.98 | -8.28% | 324,304,400 |
| Dec 3, 2025 | 5.74 | 6.52 | 5.74 | 6.52 | 6.52 | 9.95% | 317,872,500 |
| Dec 2, 2025 | 5.55 | 6.22 | 5.38 | 5.93 | 5.93 | 4.96% | 386,823,600 |
| Dec 1, 2025 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 9.92% | 117,562,800 |
| Nov 28, 2025 | 4.68 | 5.14 | 4.66 | 5.14 | 5.14 | 10.06% | 141,072,611 |
| Nov 27, 2025 | 4.67 | 4.72 | 4.65 | 4.67 | 4.67 | -0.64% | 18,509,510 |
| Nov 26, 2025 | 4.82 | 4.83 | 4.68 | 4.70 | 4.70 | -2.49% | 30,131,000 |
| Nov 25, 2025 | 4.78 | 4.85 | 4.75 | 4.82 | 4.82 | 0.63% | 25,284,379 |
| Nov 24, 2025 | 4.66 | 4.80 | 4.65 | 4.79 | 4.79 | 3.01% | 31,866,130 |
| Nov 21, 2025 | 4.77 | 4.80 | 4.60 | 4.65 | 4.65 | -3.33% | 31,052,940 |
| Nov 20, 2025 | 4.90 | 4.91 | 4.77 | 4.81 | 4.81 | -1.64% | 23,916,470 |
| Nov 19, 2025 | 4.78 | 4.92 | 4.76 | 4.89 | 4.89 | 1.66% | 36,903,580 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.78 | 4.81 | 4.81 | -2.63% | 31,949,790 |
| Nov 17, 2025 | 4.91 | 4.97 | 4.85 | 4.94 | 4.94 | 2.92% | 52,302,720 |
| Nov 14, 2025 | 4.79 | 4.86 | 4.77 | 4.80 | 4.80 | -0.21% | 25,256,550 |
| Nov 13, 2025 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | 0.63% | 20,873,590 |
| Nov 12, 2025 | 4.83 | 4.83 | 4.71 | 4.78 | 4.78 | -0.42% | 20,972,920 |
| Nov 11, 2025 | 4.78 | 4.83 | 4.76 | 4.80 | 4.80 | 0.42% | 19,612,980 |
| Nov 10, 2025 | 4.75 | 4.79 | 4.75 | 4.78 | 4.78 | 1.27% | 20,977,440 |
| Nov 7, 2025 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | 0.21% | 15,356,370 |
| Nov 6, 2025 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | -0.21% | 12,642,450 |
| Nov 5, 2025 | 4.67 | 4.75 | 4.65 | 4.72 | 4.72 | 0.43% | 18,451,900 |
| Nov 4, 2025 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.21% | 12,294,100 |
| Nov 3, 2025 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | 1.30% | 17,144,210 |
| Oct 31, 2025 | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | 0.87% | 9,844,500 |
| Oct 30, 2025 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -1.92% | 16,930,660 |
| Oct 29, 2025 | 4.70 | 4.74 | 4.65 | 4.68 | 4.68 | -1.06% | 17,145,900 |
| Oct 28, 2025 | 4.69 | 4.75 | 4.66 | 4.73 | 4.73 | 0.85% | 19,536,490 |
| Oct 27, 2025 | 4.72 | 4.72 | 4.64 | 4.69 | 4.69 | -0.85% | 20,169,770 |
| Oct 24, 2025 | 4.70 | 4.77 | 4.69 | 4.73 | 4.73 | 1.07% | 26,217,340 |
| Oct 23, 2025 | 4.62 | 4.77 | 4.61 | 4.68 | 4.68 | 1.52% | 21,513,880 |
| Oct 22, 2025 | 4.61 | 4.64 | 4.57 | 4.61 | 4.61 | -0.22% | 11,853,740 |
| Oct 21, 2025 | 4.56 | 4.62 | 4.54 | 4.62 | 4.62 | 1.32% | 14,452,220 |
| Oct 20, 2025 | 4.54 | 4.59 | 4.53 | 4.56 | 4.56 | 0.44% | 13,560,380 |
| Oct 17, 2025 | 4.61 | 4.65 | 4.53 | 4.54 | 4.54 | -2.16% | 16,862,480 |
| Oct 16, 2025 | 4.69 | 4.75 | 4.63 | 4.64 | 4.64 | -1.07% | 18,571,100 |
| Oct 15, 2025 | 4.69 | 4.72 | 4.64 | 4.69 | 4.69 | -0.42% | 20,502,880 |
| Oct 14, 2025 | 4.74 | 4.76 | 4.68 | 4.71 | 4.71 | -0.42% | 21,178,700 |
| Oct 13, 2025 | 4.61 | 4.73 | 4.52 | 4.73 | 4.73 | 0.85% | 23,114,360 |
| Oct 10, 2025 | 4.68 | 4.72 | 4.65 | 4.69 | 4.69 | - | 18,027,400 |
| Oct 9, 2025 | 4.66 | 4.70 | 4.62 | 4.69 | 4.69 | 0.86% | 18,027,340 |