Skip to main content
YLZ Information Technology Co.,Ltd (SHE:300096)
China flag China · Delayed Price · Currency is CNY
8.27
+0.34 (4.29%)
Mar 10, 2026, 3:04 PM CST

SHE:300096 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.028.458.028.278.274.29%10,455,616
Mar 9, 20267.678.037.637.937.932.45%6,866,000
Mar 6, 20267.607.807.587.747.741.31%3,953,403
Mar 5, 20267.807.807.627.647.64-0.78%3,953,100
Mar 4, 20267.667.847.587.707.700.52%3,907,000
Mar 3, 20267.917.987.667.667.66-3.53%5,276,400
Mar 2, 20268.108.107.897.947.94-3.52%6,458,700
Feb 27, 20268.118.238.068.238.232.24%3,691,858
Feb 26, 20268.178.228.008.058.05-1.35%3,780,200
Feb 25, 20268.098.188.018.168.160.87%3,671,958
Feb 24, 20267.808.157.738.098.094.25%5,562,500
Feb 13, 20267.957.997.767.767.76-1.02%4,675,949
Feb 12, 20267.998.007.837.847.84-2.00%4,502,267
Feb 11, 20268.028.118.008.008.00-0.74%3,475,300
Feb 10, 20268.058.258.058.068.06-3,634,000
Feb 9, 20268.098.228.018.068.060.37%4,917,500
Feb 6, 20268.018.127.998.038.03-0.12%3,658,400
Feb 5, 20268.388.388.028.048.04-3.02%7,479,800
Feb 4, 20267.988.327.908.298.293.11%9,099,200
Feb 3, 20267.908.187.748.048.041.77%8,632,100
Feb 2, 20268.108.267.887.907.90-2.71%9,845,551
Jan 30, 20268.258.548.048.128.12-3.10%16,297,400
Jan 29, 20268.309.188.278.388.386.08%31,407,840
Jan 28, 20267.897.957.687.907.900.13%8,845,100
Jan 27, 20267.667.977.597.897.893.41%10,387,950
Jan 26, 20267.608.007.597.637.630.66%8,927,900
Jan 23, 20267.607.637.507.587.580.40%5,641,400
Jan 22, 20267.557.637.417.557.551.07%6,036,300
Jan 21, 20267.207.597.207.477.473.32%7,202,400
Jan 20, 20267.407.407.227.237.23-1.63%5,359,603
Jan 19, 20267.427.447.337.357.35-1.34%5,417,700
Jan 16, 20267.507.637.437.457.45-0.27%4,850,500
Jan 15, 20267.687.757.457.477.47-2.73%6,149,303
Jan 14, 20267.407.747.357.687.683.09%11,223,100
Jan 13, 20267.397.597.387.457.450.81%9,078,200
Jan 12, 20267.397.447.317.397.390.14%6,495,667
Jan 9, 20267.417.497.277.387.380.14%6,718,600
Jan 8, 20267.537.537.377.377.37-1.47%5,454,877
Jan 7, 20267.487.597.457.487.48-0.13%4,406,900
Jan 6, 20267.477.507.437.497.490.67%3,911,200
Jan 5, 20267.437.547.377.447.440.13%3,729,100
Dec 31, 20257.787.787.437.437.43-5,416,700
Dec 30, 20257.447.587.337.437.43-0.40%6,452,000
Dec 29, 20257.547.567.357.467.46-0.40%6,352,000
Dec 26, 20257.467.557.417.497.490.13%3,258,800
Dec 25, 20257.547.577.427.487.48-0.66%4,355,267
Dec 24, 20257.517.647.507.537.53-0.79%4,796,900
Dec 23, 20257.927.957.467.597.59-3.56%9,882,600
Dec 22, 20257.718.077.647.877.872.61%9,176,000
Dec 19, 20257.827.947.667.677.67-1.67%8,901,300
Dec 18, 20257.598.117.577.807.802.23%13,307,490
Dec 17, 20257.577.697.407.637.630.66%6,704,640
Dec 16, 20257.457.787.367.587.581.74%6,557,300
Dec 15, 20257.337.567.227.457.451.36%6,430,349
Dec 12, 20257.227.427.137.357.351.38%5,704,200
Dec 11, 20257.367.657.227.257.25-2.42%9,067,597
Dec 10, 20257.907.907.387.437.43-6.31%14,383,550
Dec 9, 20257.278.207.167.937.9310.29%21,977,850
Dec 8, 20257.057.287.057.197.190.84%5,020,418
Dec 5, 20257.047.156.957.137.131.57%4,922,224
Dec 4, 20257.007.126.997.027.020.14%3,831,600
Dec 3, 20257.177.247.017.017.01-3.18%5,363,749
Dec 2, 20257.187.277.077.247.241.26%5,926,200
Dec 1, 20257.357.397.057.157.15-2.85%8,354,800
Nov 28, 20257.427.517.317.367.360.96%3,804,000
Nov 27, 20257.387.427.287.297.29-0.95%4,439,900
Nov 26, 20257.607.637.347.367.36-2.39%5,701,355
Nov 25, 20257.507.637.487.547.540.67%5,130,950
Nov 24, 20257.327.547.267.497.492.46%4,696,750
Nov 21, 20257.607.727.207.317.31-4.44%7,090,800
Nov 20, 20257.557.667.467.657.651.32%4,057,800
Nov 19, 20257.747.747.467.557.55-0.53%6,260,400
Nov 18, 20257.527.847.497.597.59-7,556,297
Nov 17, 20257.607.627.277.597.59-0.26%9,069,600
Nov 14, 20257.727.797.477.617.61-6.85%16,964,290
Nov 13, 20258.068.307.958.178.17-1.33%12,346,200
Nov 12, 20257.868.667.858.288.285.34%21,947,100
Nov 11, 20257.447.887.427.867.865.08%13,193,350
Nov 10, 20257.377.557.277.487.481.77%6,781,602
Nov 7, 20257.367.427.317.357.35-0.54%5,508,400
Nov 6, 20257.457.587.347.397.39-1.34%7,031,202
Nov 5, 20257.267.747.207.497.492.18%11,503,250
Nov 4, 20257.597.607.257.337.33-3.81%12,984,500
Nov 3, 20257.417.657.417.627.622.56%8,138,955
Oct 31, 20257.317.577.267.437.431.09%8,998,405
Oct 30, 20257.507.547.277.357.35-1.21%10,000,900
Oct 29, 20257.697.757.447.447.44-4.00%14,232,100
Oct 28, 20257.688.107.687.757.75-0.39%14,166,730
Oct 27, 20257.808.137.657.787.78-0.38%11,296,330
Oct 24, 20257.567.927.567.817.811.03%10,230,580
Oct 23, 20257.897.897.607.737.73-1.53%9,557,000
Oct 22, 20257.728.067.667.857.851.55%14,101,080
Oct 21, 20257.767.857.507.737.73-1.65%19,878,500
Oct 20, 20258.688.687.867.867.86-7.53%24,947,600
Oct 17, 20258.128.888.128.508.503.41%25,059,200
Oct 16, 20257.998.307.808.228.222.62%19,563,080
Oct 15, 20257.768.077.608.018.012.82%16,983,330
Oct 14, 20257.988.187.747.797.79-17,462,100
Oct 13, 20257.888.097.357.797.79-3.83%24,065,400
Oct 10, 20258.388.968.018.108.10-3.11%40,388,500