YaGuang Technology Group Company Limited (SHE:300123)
China
· Delayed Price · Currency is CNY 3.820
+0.060 (1.60%)
Apr 29, 2026, 3:05 PM CST
SHE:300123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.77 | 3.90 | 3.77 | 3.82 | 3.82 | 1.60% | 55,382,844 |
| Apr 28, 2026 | 3.85 | 3.95 | 3.75 | 3.76 | 3.76 | -3.09% | 58,532,003 |
| Apr 27, 2026 | 3.98 | 3.99 | 3.70 | 3.88 | 3.88 | -3.00% | 90,976,297 |
| Apr 24, 2026 | 4.00 | 4.09 | 3.97 | 4.00 | 4.00 | -0.50% | 60,704,381 |
| Apr 23, 2026 | 4.14 | 4.17 | 4.02 | 4.02 | 4.02 | -6.94% | 116,983,515 |
| Apr 22, 2026 | 4.13 | 4.50 | 4.13 | 4.32 | 4.32 | -15.95% | 177,327,145 |
| Apr 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -19.94% | 4,846,000 |
| Apr 17, 2026 | 6.35 | 6.47 | 6.30 | 6.42 | 6.42 | 0.47% | 21,137,440 |
| Apr 16, 2026 | 6.32 | 6.40 | 6.24 | 6.39 | 6.39 | 1.43% | 19,344,022 |
| Apr 15, 2026 | 6.44 | 6.52 | 6.30 | 6.30 | 6.30 | -1.72% | 26,880,300 |
| Apr 14, 2026 | 6.30 | 6.42 | 6.25 | 6.41 | 6.41 | 2.23% | 27,166,583 |
| Apr 13, 2026 | 6.24 | 6.29 | 6.18 | 6.27 | 6.27 | 0.16% | 17,128,040 |
| Apr 10, 2026 | 6.28 | 6.35 | 6.25 | 6.26 | 6.26 | 0.32% | 16,832,200 |
| Apr 9, 2026 | 6.33 | 6.34 | 6.23 | 6.24 | 6.24 | -2.50% | 19,176,280 |
| Apr 8, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 4.92% | 24,577,070 |
| Apr 7, 2026 | 6.02 | 6.13 | 6.02 | 6.10 | 6.10 | 1.67% | 13,115,700 |
| Apr 3, 2026 | 6.19 | 6.22 | 6.00 | 6.00 | 6.00 | -2.44% | 17,875,300 |
| Apr 2, 2026 | 6.32 | 6.36 | 6.12 | 6.15 | 6.15 | -3.15% | 19,435,916 |
| Apr 1, 2026 | 6.47 | 6.47 | 6.30 | 6.35 | 6.35 | - | 18,837,050 |
| Mar 31, 2026 | 6.41 | 6.55 | 6.33 | 6.35 | 6.35 | -1.24% | 22,644,860 |
| Mar 30, 2026 | 6.25 | 6.44 | 6.20 | 6.43 | 6.43 | 1.42% | 20,847,400 |
| Mar 27, 2026 | 6.15 | 6.36 | 6.12 | 6.34 | 6.34 | 0.96% | 16,135,030 |
| Mar 26, 2026 | 6.50 | 6.54 | 6.23 | 6.28 | 6.28 | -3.38% | 27,171,700 |
| Mar 25, 2026 | 6.32 | 6.52 | 6.32 | 6.50 | 6.50 | 1.88% | 32,134,304 |
| Mar 24, 2026 | 6.23 | 6.42 | 6.05 | 6.38 | 6.38 | 5.28% | 33,696,680 |
| Mar 23, 2026 | 6.31 | 6.41 | 6.01 | 6.06 | 6.06 | -6.91% | 36,999,730 |
| Mar 20, 2026 | 6.83 | 6.87 | 6.48 | 6.51 | 6.51 | -4.41% | 30,601,000 |
| Mar 19, 2026 | 6.96 | 6.97 | 6.78 | 6.81 | 6.81 | -3.68% | 26,950,320 |
| Mar 18, 2026 | 7.05 | 7.08 | 6.88 | 7.07 | 7.07 | 0.86% | 28,478,510 |
| Mar 17, 2026 | 7.16 | 7.19 | 7.00 | 7.01 | 7.01 | -2.37% | 27,173,930 |
| Mar 16, 2026 | 7.25 | 7.32 | 7.12 | 7.18 | 7.18 | 1.70% | 37,664,237 |
| Mar 13, 2026 | 7.09 | 7.19 | 7.03 | 7.06 | 7.06 | -0.98% | 28,068,390 |
| Mar 12, 2026 | 7.32 | 7.33 | 7.10 | 7.13 | 7.13 | -3.13% | 42,226,590 |
| Mar 11, 2026 | 7.60 | 7.61 | 7.32 | 7.36 | 7.36 | -2.65% | 40,297,290 |
| Mar 10, 2026 | 7.43 | 7.63 | 7.41 | 7.56 | 7.56 | 1.89% | 38,252,280 |
| Mar 9, 2026 | 7.40 | 7.45 | 7.18 | 7.42 | 7.42 | -1.72% | 51,000,230 |
| 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 |