Skip to main content
Shenzhen Yitoa Intelligent Control Co.,Ltd. (SHE:300131)
China flag China · Delayed Price · Currency is CNY
16.75
+0.31 (1.89%)
Apr 29, 2026, 1:55 PM CST

SHE:300131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.5516.3016.4416.44-4.47%96,808,198
Apr 27, 202616.4618.3516.4617.2117.215.71%146,471,100
Apr 24, 202616.9317.2616.0316.2816.28-6.17%135,981,467
Apr 23, 202618.0119.0816.9817.3517.35-3.72%176,548,566
Apr 22, 202617.2718.4517.2718.0218.021.69%160,412,643
Apr 21, 202615.7017.9715.5017.7217.729.52%208,499,000
Apr 20, 202616.1916.6415.5716.1816.182.99%164,112,800
Apr 17, 202615.3815.9715.2615.7115.713.49%129,604,177
Apr 16, 202615.2115.3114.9815.1815.18-1.81%90,270,729
Apr 15, 202615.5115.8915.0315.4615.46-0.06%120,766,400
Apr 14, 202615.3615.9015.2615.4715.47-0.13%125,799,441
Apr 13, 202615.4615.8915.1315.4915.490.45%196,913,900
Apr 10, 202613.0015.4212.9815.4215.4220.00%257,997,700
Apr 9, 202612.0213.3611.9412.8512.854.64%122,973,953
Apr 8, 202611.8412.3411.6212.2812.288.77%102,709,300
Apr 7, 202611.5011.5911.2111.2911.29-0.62%38,520,397
Apr 3, 202611.4211.9611.2511.3611.361.43%75,007,895
Apr 2, 202611.5111.7711.1011.2011.20-3.28%43,680,174
Apr 1, 202611.6911.7911.3711.5811.581.76%48,370,585
Mar 31, 202611.7811.8411.3611.3811.38-4.85%61,825,200
Mar 30, 202612.1812.4811.8411.9611.96-1.64%71,548,610
Mar 27, 202610.8912.8710.7812.1612.167.52%156,306,402
Mar 26, 202611.5111.8111.2311.3111.312.72%155,828,300
Mar 25, 202613.5614.4210.6211.0111.01-16.72%257,133,500
Mar 24, 202612.8813.2812.3713.2213.224.75%53,589,760
Mar 23, 202613.5613.6012.5012.6212.62-8.55%67,336,670
Mar 20, 202613.7414.6613.5813.8013.802.22%82,824,390
Mar 19, 202613.5913.8013.4213.5013.50-3.09%31,258,840
Mar 18, 202613.7414.0013.5313.9313.932.50%33,390,850
Mar 17, 202614.4314.4313.5613.5913.59-4.83%43,531,190
Mar 16, 202614.6214.6714.0514.2814.28-2.33%43,578,950
Mar 13, 202614.9815.0914.5914.6214.62-3.18%59,196,180
Mar 12, 202613.6315.5713.6215.1015.1010.46%128,333,050
Mar 11, 202613.9014.0913.6513.6713.67-1.23%35,447,510
Mar 10, 202613.8114.0013.6613.8413.842.22%33,869,910
Mar 9, 202613.5313.6213.0013.5413.54-2.45%47,701,510
Mar 6, 202613.6214.1413.2813.8813.880.95%42,680,770
Mar 5, 202613.9314.1513.6513.7513.751.40%38,776,320
Mar 4, 202613.5013.9813.4113.5613.56-1.24%37,950,280
Mar 3, 202614.9315.0513.7313.7313.73-7.35%71,979,980
Mar 2, 202614.8315.2014.4614.8214.82-2.11%64,238,530
Feb 27, 202615.2315.3514.8015.1415.14-2.32%69,848,210
Feb 26, 202615.3515.7214.9715.5015.500.58%58,642,550
Feb 25, 202615.6015.7015.3215.4115.41-1.72%48,563,510
Feb 24, 202615.6615.9615.4815.6815.681.42%69,540,750
Feb 13, 202615.4116.1615.3815.4615.463.55%112,916,900
Feb 12, 202614.6215.2114.5914.9314.932.19%51,199,550
Feb 11, 202614.8515.0414.5114.6114.61-2.54%53,632,940
Feb 10, 202615.2215.6814.9514.9914.99-2.73%65,471,940
Feb 9, 202614.9715.8814.9315.4115.414.97%111,164,300
Feb 6, 202614.7915.4414.5414.6814.68-1.34%73,171,100
Feb 5, 202616.1216.2914.6714.8814.88-9.65%135,379,900
Feb 4, 202616.0016.9816.0016.4716.471.10%114,320,355
Feb 3, 202614.9016.5014.6516.2916.2910.82%144,214,700
Feb 2, 202614.3015.6714.0514.7014.700.96%99,533,030
Jan 30, 202615.0915.2913.6614.5614.56-4.08%90,017,680
Jan 29, 202615.4015.7514.8715.1815.18-2.13%65,722,900
Jan 28, 202615.0815.5714.7015.5115.512.04%63,080,610
Jan 27, 202614.8815.2014.3615.2015.201.00%53,102,149
Jan 26, 202615.8616.2814.8815.0515.05-2.34%77,905,910
Jan 23, 202615.2215.6115.1715.4115.410.13%50,802,030
Jan 22, 202615.5115.6715.1315.3915.390.33%51,277,040
Jan 21, 202614.9715.9514.8415.3415.341.12%58,100,409
Jan 20, 202615.8615.8814.7215.1715.17-3.80%78,682,200
Jan 19, 202616.1216.1715.6015.7715.77-3.49%66,976,320
Jan 16, 202616.6017.0016.0816.3416.341.30%98,848,206
Jan 15, 202615.1616.5715.1616.1316.135.63%114,458,700
Jan 14, 202615.4815.9314.9815.2715.27-1.55%97,820,300
Jan 13, 202615.7916.3815.4315.5115.51-1.77%112,081,400
Jan 12, 202615.6015.9515.2515.7915.79-110,233,500
Jan 9, 202616.0016.4915.5015.7915.792.87%122,091,105
Jan 8, 202615.4715.8715.1915.3515.35-2.17%104,583,200
Jan 7, 202615.4016.5815.2415.6915.692.89%151,196,900
Jan 6, 202614.6815.6414.6415.2515.253.60%136,213,300
Jan 5, 202614.5114.8514.5114.7214.720.41%65,283,010
Dec 31, 202515.0015.1014.4114.6614.66-0.34%66,678,695
Dec 30, 202514.5915.0014.2814.7114.710.20%91,038,587
Dec 29, 202514.9615.0014.5514.6814.68-2.20%79,830,760
Dec 26, 202515.0015.4414.9115.0115.010.54%120,846,700
Dec 25, 202514.8415.2614.3814.9314.930.74%186,240,200
Dec 24, 202512.3114.8212.3114.8214.8220.00%137,467,300
Dec 23, 202512.6212.6212.1812.3512.35-1.83%54,712,060
Dec 22, 202512.8212.9012.5212.5812.58-1.33%61,572,610
Dec 19, 202513.2013.2912.6912.7512.75-0.47%77,556,720
Dec 18, 202512.6813.0212.5712.8112.81-0.85%55,008,770
Dec 17, 202512.9313.0212.3112.9212.92-0.23%81,128,140
Dec 16, 202513.6013.7012.8012.9512.95-3.50%90,668,320
Dec 15, 202513.6513.8913.3613.4213.42-5.82%108,486,600
Dec 12, 202513.9514.4813.6614.2514.251.71%139,167,200
Dec 11, 202514.0314.5013.8514.0114.01-1.06%138,843,200
Dec 10, 202513.8514.4413.7014.1614.161.94%189,867,700
Dec 9, 202512.6714.1912.6113.8913.8911.30%207,237,000
Dec 8, 202512.3012.7112.2312.4812.481.96%76,890,650
Dec 5, 202512.4112.4712.0912.2412.24-1.13%63,218,140
Dec 4, 202512.4112.5812.1912.3812.38-1.20%76,650,340
Dec 3, 202512.9013.1712.5012.5312.53-4.93%125,461,400
Dec 2, 202512.8213.3412.7113.1813.183.86%159,674,400
Dec 1, 202512.8113.1012.5612.6912.69-0.39%117,021,200
Nov 28, 202512.8613.1512.6212.7412.74-0.78%179,807,000
Nov 27, 202511.9912.9811.9812.8412.8410.79%236,050,600