Skip to main content
Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China flag China · Delayed Price · Currency is CNY
7.88
+0.05 (0.64%)
Apr 29, 2026, 3:04 PM CST

Jiangsu Yinhe Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.757.957.717.887.880.64%37,753,557
Apr 28, 20268.128.187.817.837.83-4.51%60,864,113
Apr 27, 20268.038.588.038.208.204.19%75,896,641
Apr 24, 20268.018.057.807.877.87-3.08%63,222,130
Apr 23, 20268.418.678.128.128.12-4.69%89,128,912
Apr 22, 20268.358.928.258.528.52-104,735,348
Apr 21, 20268.588.738.348.528.52-1.73%91,160,380
Apr 20, 20268.378.788.378.678.672.48%122,157,100
Apr 17, 20268.298.608.258.468.461.56%104,067,256
Apr 16, 20268.258.448.138.338.33-1.42%92,087,984
Apr 15, 20268.058.637.988.458.455.23%161,650,637
Apr 14, 20267.938.137.768.038.032.16%75,289,772
Apr 13, 20267.807.937.797.867.86-0.63%37,394,420
Apr 10, 20268.118.197.897.917.91-2.35%68,363,300
Apr 9, 20268.008.257.888.108.100.25%77,707,540
Apr 8, 20267.838.097.838.088.084.80%81,580,860
Apr 7, 20267.828.027.637.717.710.52%49,345,110
Apr 3, 20268.028.117.597.677.67-3.64%71,652,580
Apr 2, 20268.058.357.857.967.96-2.93%79,368,570
Apr 1, 20268.698.798.138.208.20-7.03%132,605,300
Mar 31, 20268.418.958.338.828.823.28%152,159,500
Mar 30, 20268.138.658.138.548.543.26%129,961,500
Mar 27, 20267.778.487.728.278.274.03%127,690,800
Mar 26, 20268.158.217.897.957.95-3.40%97,050,430
Mar 25, 20267.918.327.888.238.233.91%141,174,000
Mar 24, 20267.437.927.287.927.9210.00%84,926,620
Mar 23, 20267.437.657.137.207.20-5.01%61,366,490
Mar 20, 20268.018.047.587.587.58-4.77%53,428,230
Mar 19, 20268.058.157.927.967.96-2.57%43,095,960
Mar 18, 20267.998.187.878.178.173.03%59,642,920
Mar 17, 20268.258.327.937.937.93-3.76%56,113,100
Mar 16, 20268.168.338.108.248.240.86%44,448,030
Mar 13, 20268.528.528.118.178.17-5.33%71,104,990
Mar 12, 20268.858.948.628.638.63-3.90%71,968,760
Mar 11, 20268.889.158.768.988.98-0.33%96,776,580
Mar 10, 20268.989.158.839.019.010.45%77,529,469
Mar 9, 20268.679.158.578.978.971.13%92,519,250
Mar 6, 20268.939.038.778.878.87-1.66%67,929,082
Mar 5, 20269.009.148.739.029.022.50%98,819,026
Mar 4, 20268.609.198.418.808.80-2.44%94,205,970
Mar 3, 20269.809.809.029.029.02-9.98%151,361,900
Mar 2, 20269.8110.389.8110.0210.022.14%167,919,100
Feb 27, 20269.8110.059.789.819.81-4.48%173,095,782
Feb 26, 202610.4010.5210.1910.2710.27-4.02%206,642,000
Feb 25, 20269.8110.889.6910.7010.706.79%275,876,300
Feb 24, 20269.7010.589.6110.0210.023.19%225,128,418
Feb 13, 20269.2810.248.909.719.714.30%256,076,800
Feb 12, 20269.7010.099.179.319.31-6.99%202,228,966
Feb 11, 20269.4710.349.4210.0110.011.21%272,788,100
Feb 10, 20269.4010.369.239.899.894.88%303,923,700
Feb 9, 20269.809.909.349.439.43-0.95%299,504,924
Feb 6, 20268.429.528.319.529.5210.06%284,517,500
Feb 5, 20268.119.118.018.658.652.49%180,519,714
Feb 4, 20268.088.668.038.448.442.55%150,006,750
Feb 3, 20267.938.297.858.238.234.84%134,802,400
Feb 2, 20267.828.147.767.857.850.26%79,530,120
Jan 30, 20267.958.357.827.837.83-3.09%99,596,330
Jan 29, 20268.158.337.928.088.08-0.12%121,186,923
Jan 28, 20268.468.468.028.098.09-4.37%149,186,835
Jan 27, 20268.288.788.288.468.460.71%158,222,900
Jan 26, 20269.299.388.238.408.40-7.28%231,964,700
Jan 23, 20268.949.228.729.069.065.35%304,927,300
Jan 22, 20267.808.607.808.608.609.97%262,898,500
Jan 21, 20267.878.027.797.827.82-1.64%126,460,700
Jan 20, 20268.368.417.767.957.95-4.79%229,405,600
Jan 19, 20268.358.788.358.358.35-10.02%326,196,400
Jan 16, 20269.289.289.289.289.28-9.99%19,979,100
Jan 15, 202610.4110.6910.3110.3110.31-10.03%79,556,920
Jan 14, 202610.3911.4610.3911.4611.469.98%453,169,400
Jan 13, 202612.6212.6210.3210.4210.42-9.15%489,950,000
Jan 12, 202611.4711.4711.2211.4711.479.97%43,481,537
Jan 9, 202610.4310.4310.0610.4310.4310.02%75,475,630
Jan 8, 20269.489.488.819.489.489.98%181,832,270
Jan 7, 20268.628.628.628.628.629.95%15,129,130
Jan 6, 20267.667.847.517.847.849.96%63,819,270
Jan 5, 20266.637.136.507.137.1310.03%120,698,700
Dec 31, 20256.386.656.316.486.481.41%171,835,100
Dec 30, 20256.266.806.176.396.391.43%169,449,000
Dec 29, 20256.276.406.106.306.300.80%143,686,700
Dec 26, 20256.116.426.046.256.252.29%177,163,500
Dec 25, 20255.836.195.836.116.114.27%138,771,100
Dec 24, 20255.525.925.465.865.864.46%145,619,900
Dec 23, 20255.976.015.575.615.61-7.58%178,176,590
Dec 22, 20256.246.336.036.076.07-1.14%133,293,600
Dec 19, 20256.006.225.926.146.141.66%144,407,900
Dec 18, 20255.856.345.836.046.040.83%175,245,933
Dec 17, 20256.446.455.995.995.99-9.92%198,114,217
Dec 16, 20256.806.916.466.656.65-4.32%221,508,800
Dec 15, 20256.527.166.356.956.955.14%304,564,100
Dec 12, 20256.897.276.606.616.61-3.92%416,983,000
Dec 11, 20256.276.886.116.886.8810.08%375,706,000
Dec 10, 20256.076.435.966.256.25-2.65%238,895,400
Dec 9, 20255.806.675.806.426.425.94%336,283,000
Dec 8, 20256.156.505.986.066.06-0.33%301,828,400
Dec 5, 20255.966.185.716.086.081.67%267,681,400
Dec 4, 20256.406.405.985.985.98-8.28%324,304,400
Dec 3, 20255.746.525.746.526.529.95%317,872,500
Dec 2, 20255.556.225.385.935.934.96%386,823,600
Dec 1, 20255.655.655.505.655.659.92%117,562,800
Nov 28, 20254.685.144.665.145.1410.06%141,072,611