YaGuang Technology Group Company Limited (SHE:300123)
China
· Delayed Price · Currency is CNY 7.42
-0.13 (-1.72%)
At close: Mar 9, 2026
SHE:300123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.51 | 7.66 | 7.38 | 7.55 | 7.55 | -0.53% | 43,697,088 |
| Mar 5, 2026 | 7.67 | 7.72 | 7.47 | 7.59 | 7.59 | 0.26% | 49,054,075 |
| Mar 4, 2026 | 7.20 | 7.73 | 7.14 | 7.57 | 7.57 | 0.66% | 53,440,240 |
| Mar 3, 2026 | 8.10 | 8.15 | 7.46 | 7.52 | 7.52 | -9.18% | 95,855,900 |
| Mar 2, 2026 | 7.99 | 8.44 | 7.82 | 8.28 | 8.28 | 6.02% | 130,091,000 |
| Feb 27, 2026 | 7.81 | 7.98 | 7.75 | 7.81 | 7.81 | -1.01% | 56,536,370 |
| Feb 26, 2026 | 7.74 | 7.92 | 7.61 | 7.89 | 7.89 | -0.13% | 78,311,860 |
| Feb 25, 2026 | 7.51 | 8.08 | 7.50 | 7.90 | 7.90 | 8.22% | 126,835,500 |
| Feb 24, 2026 | 7.28 | 7.41 | 7.21 | 7.30 | 7.30 | 1.25% | 45,070,410 |
| Feb 13, 2026 | 7.12 | 7.35 | 7.11 | 7.21 | 7.21 | 0.84% | 43,544,700 |
| Feb 12, 2026 | 7.27 | 7.33 | 7.13 | 7.15 | 7.15 | 0.42% | 33,453,550 |
| Feb 11, 2026 | 7.18 | 7.23 | 7.10 | 7.12 | 7.12 | -1.25% | 35,460,490 |
| Feb 10, 2026 | 7.11 | 7.29 | 7.05 | 7.21 | 7.21 | 0.98% | 50,815,060 |
| Feb 9, 2026 | 6.95 | 7.14 | 6.95 | 7.14 | 7.14 | 3.78% | 45,062,110 |
| Feb 6, 2026 | 6.87 | 6.94 | 6.81 | 6.88 | 6.88 | -0.86% | 30,260,490 |
| Feb 5, 2026 | 7.04 | 7.10 | 6.93 | 6.94 | 6.94 | -2.53% | 38,231,270 |
| Feb 4, 2026 | 7.01 | 7.26 | 6.98 | 7.12 | 7.12 | 0.85% | 55,127,090 |
| Feb 3, 2026 | 6.96 | 7.07 | 6.85 | 7.06 | 7.06 | 3.07% | 47,021,930 |
| Feb 2, 2026 | 6.87 | 7.05 | 6.83 | 6.85 | 6.85 | -0.72% | 35,855,680 |
| Jan 30, 2026 | 7.10 | 7.11 | 6.85 | 6.90 | 6.90 | -2.27% | 46,702,930 |
| Jan 29, 2026 | 7.12 | 7.23 | 6.92 | 7.06 | 7.06 | -1.40% | 52,661,030 |
| Jan 28, 2026 | 7.31 | 7.44 | 7.12 | 7.16 | 7.16 | -2.05% | 57,928,500 |
| Jan 27, 2026 | 7.26 | 7.38 | 7.00 | 7.31 | 7.31 | -0.68% | 81,286,710 |
| Jan 26, 2026 | 8.03 | 8.09 | 7.33 | 7.36 | 7.36 | -13.41% | 159,801,900 |
| Jan 23, 2026 | 8.14 | 8.56 | 8.05 | 8.50 | 8.50 | 3.53% | 104,349,800 |
| Jan 22, 2026 | 7.98 | 8.29 | 7.94 | 8.21 | 8.21 | 3.53% | 75,316,330 |
| Jan 21, 2026 | 7.88 | 8.06 | 7.80 | 7.93 | 7.93 | -1.49% | 68,485,910 |
| Jan 20, 2026 | 8.55 | 8.82 | 7.91 | 8.05 | 8.05 | -4.39% | 146,392,000 |
| Jan 19, 2026 | 8.42 | 8.55 | 8.22 | 8.42 | 8.42 | - | 71,879,160 |
| Jan 16, 2026 | 8.54 | 8.68 | 8.37 | 8.42 | 8.42 | -1.41% | 74,315,700 |
| Jan 15, 2026 | 8.88 | 8.91 | 8.32 | 8.54 | 8.54 | -4.69% | 119,283,300 |
| Jan 14, 2026 | 9.03 | 9.51 | 8.91 | 8.96 | 8.96 | -1.43% | 163,513,900 |
| Jan 13, 2026 | 10.28 | 10.42 | 9.06 | 9.09 | 9.09 | -8.73% | 215,813,900 |
| Jan 12, 2026 | 9.26 | 10.32 | 9.10 | 9.96 | 9.96 | 11.78% | 244,882,200 |
| Jan 9, 2026 | 9.21 | 9.30 | 8.81 | 8.91 | 8.91 | -1.87% | 229,929,900 |
| Jan 8, 2026 | 8.10 | 9.11 | 8.08 | 9.08 | 9.08 | 10.19% | 231,307,800 |
| Jan 7, 2026 | 8.29 | 8.45 | 8.19 | 8.24 | 8.24 | -1.44% | 110,143,100 |
| Jan 6, 2026 | 8.11 | 8.48 | 8.06 | 8.36 | 8.36 | 1.95% | 135,285,100 |
| Jan 5, 2026 | 8.27 | 8.35 | 7.94 | 8.20 | 8.20 | 1.23% | 122,385,800 |
| Dec 31, 2025 | 8.01 | 8.26 | 7.90 | 8.10 | 8.10 | 0.87% | 93,629,690 |
| Dec 30, 2025 | 8.20 | 8.38 | 8.00 | 8.03 | 8.03 | -2.90% | 124,887,600 |
| Dec 29, 2025 | 8.16 | 8.46 | 8.05 | 8.27 | 8.27 | 1.35% | 132,725,400 |
| Dec 26, 2025 | 8.02 | 8.30 | 7.91 | 8.16 | 8.16 | 2.64% | 145,225,400 |
| Dec 25, 2025 | 7.71 | 8.12 | 7.71 | 7.95 | 7.95 | 1.79% | 134,625,300 |
| Dec 24, 2025 | 7.02 | 7.88 | 7.02 | 7.81 | 7.81 | 9.69% | 146,910,900 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.08 | 7.12 | 7.12 | -5.44% | 101,248,500 |
| Dec 22, 2025 | 7.63 | 7.71 | 7.46 | 7.53 | 7.53 | 0.40% | 77,422,860 |
| Dec 19, 2025 | 7.37 | 7.79 | 7.36 | 7.50 | 7.50 | 1.08% | 105,281,800 |
| Dec 18, 2025 | 7.01 | 7.65 | 6.94 | 7.42 | 7.42 | 4.21% | 125,435,900 |
| Dec 17, 2025 | 7.24 | 7.35 | 6.87 | 7.12 | 7.12 | -3.26% | 117,321,400 |
| Dec 16, 2025 | 7.76 | 7.79 | 7.24 | 7.36 | 7.36 | -7.42% | 141,733,000 |
| Dec 15, 2025 | 7.80 | 8.04 | 7.54 | 7.95 | 7.95 | 0.89% | 131,366,300 |
| Dec 12, 2025 | 7.52 | 8.65 | 7.50 | 7.88 | 7.88 | 4.79% | 170,357,400 |
| Dec 11, 2025 | 7.85 | 7.89 | 7.48 | 7.52 | 7.52 | -3.96% | 110,003,900 |
| Dec 10, 2025 | 7.86 | 8.08 | 7.66 | 7.83 | 7.83 | -0.76% | 130,272,700 |
| Dec 9, 2025 | 8.07 | 8.31 | 7.88 | 7.89 | 7.89 | -2.59% | 161,271,300 |
| Dec 8, 2025 | 8.23 | 8.71 | 8.05 | 8.10 | 8.10 | 1.50% | 229,340,700 |
| Dec 5, 2025 | 7.71 | 8.07 | 7.38 | 7.98 | 7.98 | 5.42% | 197,028,800 |
| Dec 4, 2025 | 7.67 | 7.91 | 7.51 | 7.57 | 7.57 | -4.18% | 164,800,000 |
| Dec 3, 2025 | 8.12 | 8.22 | 7.82 | 7.90 | 7.90 | -6.95% | 232,601,500 |
| Dec 2, 2025 | 7.88 | 8.95 | 7.58 | 8.49 | 8.49 | 8.85% | 346,116,900 |
| Dec 1, 2025 | 8.00 | 8.72 | 7.75 | 7.80 | 7.80 | 4.14% | 321,106,500 |
| Nov 28, 2025 | 6.63 | 7.68 | 6.60 | 7.49 | 7.49 | 13.48% | 281,300,100 |
| Nov 27, 2025 | 6.75 | 6.80 | 6.59 | 6.60 | 6.60 | -4.07% | 103,517,800 |
| Nov 26, 2025 | 7.13 | 7.13 | 6.79 | 6.88 | 6.88 | -4.18% | 147,377,200 |
| Nov 25, 2025 | 7.10 | 7.36 | 6.92 | 7.18 | 7.18 | -3.10% | 215,730,200 |
| Nov 24, 2025 | 7.14 | 7.58 | 7.02 | 7.41 | 7.41 | 5.56% | 241,507,000 |
| Nov 21, 2025 | 6.80 | 7.24 | 6.66 | 7.02 | 7.02 | 1.45% | 231,536,800 |
| Nov 20, 2025 | 7.00 | 7.24 | 6.80 | 6.92 | 6.92 | -4.95% | 242,709,000 |
| Nov 19, 2025 | 6.05 | 7.28 | 6.04 | 7.28 | 7.28 | 19.93% | 249,608,800 |
| Nov 18, 2025 | 6.15 | 6.19 | 6.05 | 6.07 | 6.07 | -2.41% | 35,395,520 |
| Nov 17, 2025 | 6.08 | 6.24 | 6.05 | 6.22 | 6.22 | 4.36% | 71,771,250 |
| Nov 14, 2025 | 5.94 | 6.05 | 5.91 | 5.96 | 5.96 | 0.17% | 25,782,550 |
| Nov 13, 2025 | 5.93 | 5.99 | 5.89 | 5.95 | 5.95 | 0.68% | 19,286,310 |
| Nov 12, 2025 | 5.94 | 5.95 | 5.80 | 5.91 | 5.91 | -0.84% | 28,208,540 |
| Nov 11, 2025 | 6.01 | 6.04 | 5.95 | 5.96 | 5.96 | -0.83% | 19,574,600 |
| Nov 10, 2025 | 6.04 | 6.09 | 5.97 | 6.01 | 6.01 | 0.33% | 20,092,740 |
| Nov 7, 2025 | 5.93 | 6.03 | 5.92 | 5.99 | 5.99 | 0.34% | 20,801,080 |
| Nov 6, 2025 | 6.00 | 6.02 | 5.93 | 5.97 | 5.97 | -0.83% | 20,185,200 |
| Nov 5, 2025 | 5.94 | 6.04 | 5.91 | 6.02 | 6.02 | 0.33% | 19,068,500 |
| Nov 4, 2025 | 6.05 | 6.07 | 5.95 | 6.00 | 6.00 | -1.32% | 22,379,000 |
| Nov 3, 2025 | 5.98 | 6.09 | 5.94 | 6.08 | 6.08 | 2.88% | 35,778,600 |
| Oct 31, 2025 | 5.92 | 5.94 | 5.87 | 5.91 | 5.91 | -0.51% | 20,502,390 |
| Oct 30, 2025 | 5.92 | 6.04 | 5.87 | 5.94 | 5.94 | -2.14% | 34,758,240 |
| Oct 29, 2025 | 6.16 | 6.16 | 6.03 | 6.07 | 6.07 | -1.46% | 34,855,340 |
| Oct 28, 2025 | 5.94 | 6.22 | 5.94 | 6.16 | 6.16 | 3.36% | 57,567,110 |
| Oct 27, 2025 | 5.88 | 5.97 | 5.86 | 5.96 | 5.96 | 1.02% | 24,860,600 |
| Oct 24, 2025 | 5.95 | 6.10 | 5.88 | 5.90 | 5.90 | 1.72% | 38,722,830 |
| Oct 23, 2025 | 5.80 | 5.82 | 5.68 | 5.80 | 5.80 | -0.17% | 14,975,100 |
| Oct 22, 2025 | 5.80 | 5.87 | 5.77 | 5.81 | 5.81 | -0.34% | 10,462,700 |
| Oct 21, 2025 | 5.78 | 5.83 | 5.75 | 5.83 | 5.83 | 0.87% | 12,281,900 |
| Oct 20, 2025 | 5.66 | 5.81 | 5.66 | 5.78 | 5.78 | 3.03% | 15,563,870 |
| Oct 17, 2025 | 5.78 | 5.83 | 5.61 | 5.61 | 5.61 | -2.94% | 16,903,500 |
| Oct 16, 2025 | 5.88 | 5.92 | 5.78 | 5.78 | 5.78 | -1.87% | 15,043,700 |
| Oct 15, 2025 | 5.87 | 5.94 | 5.80 | 5.89 | 5.89 | - | 14,483,010 |
| Oct 14, 2025 | 6.00 | 6.06 | 5.88 | 5.89 | 5.89 | -1.51% | 21,563,480 |
| Oct 13, 2025 | 5.76 | 5.98 | 5.66 | 5.98 | 5.98 | 1.18% | 22,586,160 |
| Oct 10, 2025 | 5.93 | 5.98 | 5.89 | 5.91 | 5.91 | -1.01% | 17,923,360 |
| Oct 9, 2025 | 5.94 | 5.98 | 5.88 | 5.97 | 5.97 | 0.51% | 20,461,560 |
| Sep 30, 2025 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 2.06% | 22,850,020 |