Skip to main content
YingTong Telecommunication Co.,Ltd. (SHE:002861)
China flag China · Delayed Price · Currency is CNY
16.28
+0.04 (0.25%)
Apr 30, 2026, 9:55 AM CST

SHE:002861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0616.5115.7816.2416.241.18%5,183,653
Apr 28, 202616.2416.2615.7816.0516.05-1.95%7,759,358
Apr 27, 202615.4016.5515.2016.3716.376.85%11,816,173
Apr 24, 202615.2515.4615.1015.3215.32-0.07%3,293,903
Apr 23, 202615.8015.8315.2615.3315.33-2.85%3,671,140
Apr 22, 202615.6315.8515.6015.7815.780.25%2,852,170
Apr 21, 202615.8915.8915.5315.7415.74-0.69%3,797,500
Apr 20, 202615.9615.9815.6015.8515.85-0.19%3,840,390
Apr 17, 202615.9316.0515.8115.8815.88-0.13%3,474,800
Apr 16, 202615.8016.0015.5815.9015.901.27%4,012,200
Apr 15, 202615.9416.1215.6615.7015.70-1.57%4,793,030
Apr 14, 202616.1516.3015.6215.9515.95-0.99%7,669,250
Apr 13, 202615.8616.2015.6616.1116.111.19%4,771,200
Apr 10, 202615.5016.2915.4415.9215.923.38%7,446,971
Apr 9, 202615.5815.5815.2115.4015.40-1.16%4,279,950
Apr 8, 202615.1815.5915.1315.5815.584.77%5,700,300
Apr 7, 202614.5515.1314.5114.8714.873.12%6,245,871
Apr 3, 202615.4115.5814.3814.4214.42-4.69%6,233,160
Apr 2, 202615.1815.8615.0715.1315.13-1.30%9,140,300
Apr 1, 202615.2915.5014.9815.3315.332.34%8,175,705
Mar 31, 202615.3615.4514.9514.9814.98-2.47%4,259,500
Mar 30, 202615.4515.5515.2215.3615.36-2.04%3,362,850
Mar 27, 202615.2515.7615.1415.6815.682.08%4,165,400
Mar 26, 202615.8815.9515.2815.3615.36-3.03%4,388,100
Mar 25, 202615.7916.1215.7315.8415.841.08%4,191,453
Mar 24, 202615.5515.6715.1215.6715.673.30%7,221,838
Mar 23, 202616.0316.4514.9615.1715.17-8.12%10,361,510
Mar 20, 202617.2817.3016.4716.5116.51-3.96%5,349,790
Mar 19, 202617.6417.6417.0617.1917.19-3.81%5,222,300
Mar 18, 202617.5017.9717.3217.8717.872.17%5,040,610
Mar 17, 202618.0418.1817.4217.4917.49-2.94%4,825,853
Mar 16, 202618.3818.6217.7918.0218.02-2.12%7,087,600
Mar 13, 202619.2119.2118.3618.4118.41-4.16%7,772,269
Mar 12, 202619.3119.8819.0319.2119.211.11%10,731,380
Mar 11, 202619.7019.8418.9419.0019.00-3.46%10,741,750
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