YLZ Information Technology Co.,Ltd (SHE:300096)
China
· Delayed Price · Currency is CNY 9.03
-0.02 (-0.22%)
Apr 30, 2026, 10:55 AM CST
SHE:300096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.90 | 9.27 | 8.90 | 9.05 | 9.05 | - | 6,436,200 |
| Apr 28, 2026 | 9.71 | 9.71 | 9.00 | 9.05 | 9.05 | -8.03% | 11,822,974 |
| Apr 27, 2026 | 9.25 | 9.95 | 9.25 | 9.84 | 9.84 | 5.81% | 7,019,500 |
| Apr 24, 2026 | 9.40 | 9.50 | 9.16 | 9.30 | 9.30 | - | 6,377,450 |
| Apr 23, 2026 | 10.00 | 10.07 | 9.21 | 9.30 | 9.30 | -7.00% | 11,933,100 |
| Apr 22, 2026 | 9.97 | 10.15 | 9.89 | 10.00 | 10.00 | 1.32% | 6,143,000 |
| Apr 21, 2026 | 9.68 | 9.92 | 9.56 | 9.87 | 9.87 | 1.96% | 5,492,000 |
| Apr 20, 2026 | 9.75 | 9.80 | 9.63 | 9.68 | 9.68 | -0.72% | 4,787,600 |
| Apr 17, 2026 | 9.30 | 9.87 | 9.25 | 9.75 | 9.75 | 4.95% | 11,057,100 |
| Apr 16, 2026 | 9.26 | 9.37 | 9.09 | 9.29 | 9.29 | 0.98% | 5,397,400 |
| Apr 15, 2026 | 9.23 | 9.41 | 9.10 | 9.20 | 9.20 | -0.97% | 6,665,200 |
| Apr 14, 2026 | 9.50 | 9.54 | 9.16 | 9.29 | 9.29 | -1.69% | 10,492,618 |
| Apr 13, 2026 | 8.91 | 9.59 | 8.90 | 9.45 | 9.45 | 6.06% | 17,792,410 |
| Apr 10, 2026 | 8.60 | 9.08 | 8.59 | 8.91 | 8.91 | 4.33% | 12,833,940 |
| Apr 9, 2026 | 8.42 | 8.78 | 8.36 | 8.54 | 8.54 | 1.07% | 7,540,200 |
| Apr 8, 2026 | 8.31 | 8.47 | 8.20 | 8.45 | 8.45 | 3.30% | 6,301,100 |
| Apr 7, 2026 | 8.08 | 8.27 | 8.08 | 8.18 | 8.18 | 0.74% | 3,744,900 |
| Apr 3, 2026 | 8.30 | 8.33 | 8.07 | 8.12 | 8.12 | -1.58% | 4,738,200 |
| Apr 2, 2026 | 8.22 | 8.42 | 8.12 | 8.25 | 8.25 | 0.61% | 6,767,300 |
| Apr 1, 2026 | 8.00 | 8.28 | 7.92 | 8.20 | 8.20 | 4.19% | 5,954,000 |
| Mar 31, 2026 | 7.87 | 8.04 | 7.84 | 7.87 | 7.87 | 0.38% | 3,396,600 |
| Mar 30, 2026 | 7.82 | 7.87 | 7.71 | 7.84 | 7.84 | -0.38% | 3,190,700 |
| Mar 27, 2026 | 7.88 | 7.96 | 7.81 | 7.87 | 7.87 | -0.38% | 4,525,050 |
| Mar 26, 2026 | 8.11 | 8.29 | 7.90 | 7.90 | 7.90 | -2.95% | 5,301,400 |
| Mar 25, 2026 | 8.01 | 8.17 | 7.96 | 8.14 | 8.14 | 1.62% | 5,350,300 |
| Mar 24, 2026 | 7.85 | 8.04 | 7.76 | 8.01 | 8.01 | 4.03% | 5,279,933 |
| Mar 23, 2026 | 8.30 | 8.35 | 7.70 | 7.70 | 7.70 | -8.44% | 10,174,600 |
| Mar 20, 2026 | 8.85 | 9.14 | 8.40 | 8.41 | 8.41 | -5.29% | 10,585,300 |
| Mar 19, 2026 | 8.57 | 9.00 | 8.45 | 8.88 | 8.88 | 3.62% | 11,911,900 |
| Mar 18, 2026 | 8.59 | 8.59 | 8.31 | 8.57 | 8.57 | 0.71% | 4,337,900 |
| Mar 17, 2026 | 8.59 | 8.80 | 8.50 | 8.51 | 8.51 | -0.70% | 5,406,900 |
| Mar 16, 2026 | 8.48 | 8.62 | 8.27 | 8.57 | 8.57 | 1.30% | 6,024,300 |
| Mar 13, 2026 | 8.18 | 8.63 | 8.18 | 8.46 | 8.46 | 2.92% | 8,174,400 |
| Mar 12, 2026 | 8.41 | 8.44 | 8.21 | 8.22 | 8.22 | -2.14% | 4,332,400 |
| Mar 11, 2026 | 8.30 | 8.41 | 8.21 | 8.40 | 8.40 | 1.57% | 6,820,600 |
| Mar 10, 2026 | 8.02 | 8.45 | 8.02 | 8.27 | 8.27 | 4.29% | 10,455,616 |
| Mar 9, 2026 | 7.67 | 8.03 | 7.63 | 7.93 | 7.93 | 2.45% | 6,866,000 |
| Mar 6, 2026 | 7.60 | 7.80 | 7.58 | 7.74 | 7.74 | 1.31% | 3,953,403 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.62 | 7.64 | 7.64 | -0.78% | 3,953,100 |
| Mar 4, 2026 | 7.66 | 7.84 | 7.58 | 7.70 | 7.70 | 0.52% | 3,907,000 |
| Mar 3, 2026 | 7.91 | 7.98 | 7.66 | 7.66 | 7.66 | -3.53% | 5,276,400 |
| Mar 2, 2026 | 8.10 | 8.10 | 7.89 | 7.94 | 7.94 | -3.52% | 6,458,700 |
| Feb 27, 2026 | 8.11 | 8.23 | 8.06 | 8.23 | 8.23 | 2.24% | 3,691,858 |
| Feb 26, 2026 | 8.17 | 8.22 | 8.00 | 8.05 | 8.05 | -1.35% | 3,780,200 |
| Feb 25, 2026 | 8.09 | 8.18 | 8.01 | 8.16 | 8.16 | 0.87% | 3,671,958 |
| Feb 24, 2026 | 7.80 | 8.15 | 7.73 | 8.09 | 8.09 | 4.25% | 5,562,500 |
| Feb 13, 2026 | 7.95 | 7.99 | 7.76 | 7.76 | 7.76 | -1.02% | 4,675,949 |
| Feb 12, 2026 | 7.99 | 8.00 | 7.83 | 7.84 | 7.84 | -2.00% | 4,502,267 |
| Feb 11, 2026 | 8.02 | 8.11 | 8.00 | 8.00 | 8.00 | -0.74% | 3,475,300 |
| Feb 10, 2026 | 8.05 | 8.25 | 8.05 | 8.06 | 8.06 | - | 3,634,000 |
| Feb 9, 2026 | 8.09 | 8.22 | 8.01 | 8.06 | 8.06 | 0.37% | 4,917,500 |
| Feb 6, 2026 | 8.01 | 8.12 | 7.99 | 8.03 | 8.03 | -0.12% | 3,658,400 |
| Feb 5, 2026 | 8.38 | 8.38 | 8.02 | 8.04 | 8.04 | -3.02% | 7,479,800 |
| Feb 4, 2026 | 7.98 | 8.32 | 7.90 | 8.29 | 8.29 | 3.11% | 9,099,200 |
| Feb 3, 2026 | 7.90 | 8.18 | 7.74 | 8.04 | 8.04 | 1.77% | 8,632,100 |
| Feb 2, 2026 | 8.10 | 8.26 | 7.88 | 7.90 | 7.90 | -2.71% | 9,845,551 |
| Jan 30, 2026 | 8.25 | 8.54 | 8.04 | 8.12 | 8.12 | -3.10% | 16,297,400 |
| Jan 29, 2026 | 8.30 | 9.18 | 8.27 | 8.38 | 8.38 | 6.08% | 31,407,840 |
| Jan 28, 2026 | 7.89 | 7.95 | 7.68 | 7.90 | 7.90 | 0.13% | 8,845,100 |
| Jan 27, 2026 | 7.66 | 7.97 | 7.59 | 7.89 | 7.89 | 3.41% | 10,387,950 |
| Jan 26, 2026 | 7.60 | 8.00 | 7.59 | 7.63 | 7.63 | 0.66% | 8,927,900 |
| Jan 23, 2026 | 7.60 | 7.63 | 7.50 | 7.58 | 7.58 | 0.40% | 5,641,400 |
| Jan 22, 2026 | 7.55 | 7.63 | 7.41 | 7.55 | 7.55 | 1.07% | 6,036,300 |
| Jan 21, 2026 | 7.20 | 7.59 | 7.20 | 7.47 | 7.47 | 3.32% | 7,202,400 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.22 | 7.23 | 7.23 | -1.63% | 5,359,603 |
| Jan 19, 2026 | 7.42 | 7.44 | 7.33 | 7.35 | 7.35 | -1.34% | 5,417,700 |
| Jan 16, 2026 | 7.50 | 7.63 | 7.43 | 7.45 | 7.45 | -0.27% | 4,850,500 |
| Jan 15, 2026 | 7.68 | 7.75 | 7.45 | 7.47 | 7.47 | -2.73% | 6,149,303 |
| Jan 14, 2026 | 7.40 | 7.74 | 7.35 | 7.68 | 7.68 | 3.09% | 11,223,100 |
| Jan 13, 2026 | 7.39 | 7.59 | 7.38 | 7.45 | 7.45 | 0.81% | 9,078,200 |
| Jan 12, 2026 | 7.39 | 7.44 | 7.31 | 7.39 | 7.39 | 0.14% | 6,495,667 |
| Jan 9, 2026 | 7.41 | 7.49 | 7.27 | 7.38 | 7.38 | 0.14% | 6,718,600 |
| Jan 8, 2026 | 7.53 | 7.53 | 7.37 | 7.37 | 7.37 | -1.47% | 5,454,877 |
| Jan 7, 2026 | 7.48 | 7.59 | 7.45 | 7.48 | 7.48 | -0.13% | 4,406,900 |
| Jan 6, 2026 | 7.47 | 7.50 | 7.43 | 7.49 | 7.49 | 0.67% | 3,911,200 |
| Jan 5, 2026 | 7.43 | 7.54 | 7.37 | 7.44 | 7.44 | 0.13% | 3,729,100 |
| Dec 31, 2025 | 7.78 | 7.78 | 7.43 | 7.43 | 7.43 | - | 5,416,700 |
| Dec 30, 2025 | 7.44 | 7.58 | 7.33 | 7.43 | 7.43 | -0.40% | 6,452,000 |
| Dec 29, 2025 | 7.54 | 7.56 | 7.35 | 7.46 | 7.46 | -0.40% | 6,352,000 |
| Dec 26, 2025 | 7.46 | 7.55 | 7.41 | 7.49 | 7.49 | 0.13% | 3,258,800 |
| Dec 25, 2025 | 7.54 | 7.57 | 7.42 | 7.48 | 7.48 | -0.66% | 4,355,267 |
| Dec 24, 2025 | 7.51 | 7.64 | 7.50 | 7.53 | 7.53 | -0.79% | 4,796,900 |
| Dec 23, 2025 | 7.92 | 7.95 | 7.46 | 7.59 | 7.59 | -3.56% | 9,882,600 |
| Dec 22, 2025 | 7.71 | 8.07 | 7.64 | 7.87 | 7.87 | 2.61% | 9,176,000 |
| Dec 19, 2025 | 7.82 | 7.94 | 7.66 | 7.67 | 7.67 | -1.67% | 8,901,300 |
| Dec 18, 2025 | 7.59 | 8.11 | 7.57 | 7.80 | 7.80 | 2.23% | 13,307,490 |
| Dec 17, 2025 | 7.57 | 7.69 | 7.40 | 7.63 | 7.63 | 0.66% | 6,704,640 |
| Dec 16, 2025 | 7.45 | 7.78 | 7.36 | 7.58 | 7.58 | 1.74% | 6,557,300 |
| Dec 15, 2025 | 7.33 | 7.56 | 7.22 | 7.45 | 7.45 | 1.36% | 6,430,349 |
| Dec 12, 2025 | 7.22 | 7.42 | 7.13 | 7.35 | 7.35 | 1.38% | 5,704,200 |
| Dec 11, 2025 | 7.36 | 7.65 | 7.22 | 7.25 | 7.25 | -2.42% | 9,067,597 |
| Dec 10, 2025 | 7.90 | 7.90 | 7.38 | 7.43 | 7.43 | -6.31% | 14,383,550 |
| Dec 9, 2025 | 7.27 | 8.20 | 7.16 | 7.93 | 7.93 | 10.29% | 21,977,850 |
| Dec 8, 2025 | 7.05 | 7.28 | 7.05 | 7.19 | 7.19 | 0.84% | 5,020,418 |
| Dec 5, 2025 | 7.04 | 7.15 | 6.95 | 7.13 | 7.13 | 1.57% | 4,922,224 |
| Dec 4, 2025 | 7.00 | 7.12 | 6.99 | 7.02 | 7.02 | 0.14% | 3,831,600 |
| Dec 3, 2025 | 7.17 | 7.24 | 7.01 | 7.01 | 7.01 | -3.18% | 5,363,749 |
| Dec 2, 2025 | 7.18 | 7.27 | 7.07 | 7.24 | 7.24 | 1.26% | 5,926,200 |
| Dec 1, 2025 | 7.35 | 7.39 | 7.05 | 7.15 | 7.15 | -2.85% | 8,354,800 |
| Nov 28, 2025 | 7.42 | 7.51 | 7.31 | 7.36 | 7.36 | 0.96% | 3,804,000 |