Skip to main content
YingTong Telecommunication Co.,Ltd. (SHE:002861)
China flag China · Delayed Price · Currency is CNY
19.68
+0.31 (1.60%)
At close: Mar 10, 2026

SHE:002861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.4219.8419.3019.6819.681.60%4,972,280
Mar 9, 202619.2719.6718.3819.3719.37-0.51%7,384,580
Mar 6, 202619.7020.1019.4219.4719.47-1.96%5,941,344
Mar 5, 202619.2020.3819.2019.8619.861.85%10,775,459
Mar 4, 202619.3020.0518.8019.5019.502.09%11,235,480
Mar 3, 202619.3720.1718.9519.1019.10-1.29%8,830,930
Mar 2, 202619.4520.0319.2519.3519.35-2.27%6,540,560
Feb 27, 202620.0520.1919.6619.8019.80-2.08%4,868,940
Feb 26, 202620.6020.6520.1620.2220.22-1.32%4,530,650
Feb 25, 202620.4520.6820.2220.4920.490.54%7,131,000
Feb 24, 202619.5120.5419.3020.3820.385.21%9,170,780
Feb 13, 202619.4619.7019.3219.3719.37-0.97%4,303,513
Feb 12, 202619.8020.0019.3619.5619.56-1.21%5,693,030
Feb 11, 202620.1220.1819.7219.8019.80-1.79%4,285,200
Feb 10, 202620.3120.3920.0820.1620.16-0.74%5,308,797
Feb 9, 202619.5120.6919.5120.3120.316.06%13,158,860
Feb 6, 202619.1719.4819.0419.1519.15-1.19%4,141,390
Feb 5, 202619.8019.8919.3119.3819.38-2.56%5,068,385
Feb 4, 202619.2220.1919.0519.8919.893.06%8,546,392
Feb 3, 202619.7419.7419.0319.3019.30-0.16%5,371,162
Feb 2, 202619.9520.3519.2319.3319.33-3.30%5,513,730
Jan 30, 202620.0120.3119.3519.9919.99-0.15%7,001,683
Jan 29, 202620.6021.1819.9820.0220.02-3.75%11,748,320
Jan 28, 202619.4821.4919.4820.8020.805.53%17,466,260
Jan 27, 202618.8419.7918.5219.7119.714.29%11,501,460
Jan 26, 202618.8819.2418.3518.9018.90-0.11%7,253,500
Jan 23, 202619.4619.5018.8618.9218.92-2.77%5,964,960
Jan 22, 202619.5520.0019.4019.4619.46-0.61%3,942,618
Jan 21, 202619.2519.7819.0819.5819.580.98%4,672,218
Jan 20, 202619.8020.1219.1719.3919.39-2.07%6,240,323
Jan 19, 202619.4619.9419.3119.8019.801.69%6,188,460
Jan 16, 202619.5619.6819.1519.4719.47-0.15%6,795,610
Jan 15, 202618.6819.8018.6519.5019.502.96%9,740,760
Jan 14, 202619.0119.4018.6318.9418.94-7,373,558
Jan 13, 202619.1919.3118.4418.9418.94-1.04%9,519,182
Jan 12, 202618.7219.3318.6519.1419.142.63%7,740,890
Jan 9, 202618.4318.7818.2118.6518.651.19%6,554,540
Jan 8, 202618.4018.7018.2018.4318.430.05%5,578,322
Jan 7, 202618.3218.8518.0218.4218.420.49%6,642,100
Jan 6, 202618.7019.3218.2518.3318.33-2.50%9,447,414
Jan 5, 202617.9918.8017.9318.8018.805.68%9,216,552
Dec 31, 202518.4918.7817.5317.7917.79-2.41%11,012,007
Dec 30, 202517.7318.7417.6018.2318.232.82%7,801,190
Dec 29, 202517.9818.1717.4917.7317.73-1.88%7,764,602
Dec 26, 202518.3018.3217.9018.0718.07-1.74%3,854,060
Dec 25, 202518.4318.6018.1318.3918.390.16%4,368,780
Dec 24, 202518.2918.6218.2918.3618.360.38%2,922,150
Dec 23, 202518.2418.5618.1218.2918.29-0.71%4,200,750
Dec 22, 202518.8218.8218.3518.4218.42-2.02%4,679,302
Dec 19, 202518.5918.9418.5118.8018.801.13%4,752,950
Dec 18, 202518.1919.2418.0918.5918.591.20%6,926,282
Dec 17, 202517.9618.3817.6818.3718.372.06%5,052,770
Dec 16, 202518.7318.8117.9018.0018.00-3.90%5,377,600
Dec 15, 202519.1519.1518.3918.7318.73-2.80%4,893,900
Dec 12, 202519.6619.8019.2219.2719.27-1.98%5,349,830
Dec 11, 202520.6120.7719.6519.6619.66-4.61%6,704,100
Dec 10, 202521.1421.2220.4820.6120.61-3.01%6,248,800
Dec 9, 202521.0221.4620.8421.2521.251.19%6,978,812
Dec 8, 202521.0021.6620.4721.0021.000.43%8,053,520
Dec 5, 202520.6321.0420.0520.9120.912.15%6,814,050
Dec 4, 202520.7921.0320.3820.4720.47-2.15%6,237,079
Dec 3, 202521.2321.4020.7020.9220.92-1.51%8,525,820
Dec 2, 202520.9421.6020.9321.2421.242.02%12,392,490
Dec 1, 202519.7621.6119.6020.8220.825.36%12,150,490
Nov 28, 202519.2019.7819.1519.7619.762.92%6,078,470
Nov 27, 202519.3820.2119.1719.2019.20-5,145,000
Nov 26, 202519.3919.5019.1719.2019.20-1.03%3,949,780
Nov 25, 202519.2019.6019.2019.4019.401.52%4,884,290
Nov 24, 202519.1219.5918.5219.1119.110.21%7,806,370
Nov 21, 202520.3020.5818.8219.0719.07-7.83%11,705,780
Nov 20, 202521.0621.3520.2020.6920.69-0.67%5,629,430
Nov 19, 202520.9521.6720.6520.8320.83-0.90%8,520,140
Nov 18, 202520.7021.3020.5121.0221.020.82%7,195,960
Nov 17, 202519.8520.9819.8420.8520.855.25%9,032,352
Nov 14, 202520.1520.2919.7219.8119.81-1.93%4,457,810
Nov 13, 202520.3220.8020.1220.2020.20-0.49%6,174,560
Nov 12, 202520.1720.5419.9020.3020.30-0.15%4,776,870
Nov 11, 202520.1121.0319.8120.3320.331.85%8,681,720
Nov 10, 202520.6720.7219.8019.9619.96-2.82%7,728,760
Nov 7, 202521.1521.2020.4620.5420.54-2.88%7,589,040
Nov 6, 202520.1021.7519.9421.1521.155.01%12,874,010
Nov 5, 202519.6620.2319.5820.1420.140.75%4,238,700
Nov 4, 202520.1620.1819.7319.9919.99-0.70%4,284,800
Nov 3, 202519.9220.1519.5520.1320.132.13%5,192,570
Oct 31, 202519.7219.8719.4619.7119.71-0.05%4,478,293
Oct 30, 202520.1820.1819.3919.7219.72-0.80%6,213,292
Oct 29, 202520.2420.4019.7619.8819.88-1.78%6,577,334
Oct 28, 202519.9720.5819.9020.2420.240.60%7,507,171
Oct 27, 202520.0020.3219.3720.1220.120.10%12,101,610
Oct 24, 202519.7520.1019.4620.1020.102.03%9,013,760
Oct 23, 202519.6819.7519.3319.7019.700.46%7,521,411
Oct 22, 202519.6819.8919.3019.6119.610.41%12,374,650
Oct 21, 202518.8919.9918.8119.5319.534.66%21,052,300
Oct 20, 202517.2418.6617.1518.6618.6610.02%9,055,458
Oct 17, 202517.5017.6316.9416.9616.96-3.09%6,048,860
Oct 16, 202517.7817.9917.3617.5017.50-1.02%6,222,990
Oct 15, 202517.6418.0517.2517.6817.680.23%6,994,720
Oct 14, 202518.4319.4317.5417.6417.64-2.38%9,573,853
Oct 13, 202517.6118.4417.5318.0718.07-4.94%11,525,530
Oct 10, 202519.3919.8518.9019.0119.01-1.81%14,334,630