Skip to main content
Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
China flag China · Delayed Price · Currency is CNY
8.85
+0.10 (1.14%)
Apr 30, 2026, 11:54 AM CST

Jiangsu Yitong High-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.688.938.658.758.750.92%4,019,800
Apr 28, 20268.418.828.348.678.672.48%6,464,979
Apr 27, 20268.428.488.378.468.460.36%3,265,079
Apr 24, 20268.638.688.378.438.43-3.88%6,787,613
Apr 23, 20268.558.808.408.778.773.18%5,828,079
Apr 22, 20268.408.598.338.508.500.83%2,451,339
Apr 21, 20268.298.628.108.438.431.93%4,837,699
Apr 20, 20268.258.378.188.278.27-0.36%2,598,912
Apr 17, 20268.368.428.188.308.30-1.07%3,499,900
Apr 16, 20268.338.478.318.398.390.72%2,194,400
Apr 15, 20268.318.518.248.338.330.60%3,658,400
Apr 14, 20268.288.408.208.288.28-0.12%3,134,700
Apr 13, 20268.068.318.028.298.292.35%2,000,600
Apr 10, 20268.008.217.988.108.102.27%2,145,120
Apr 9, 20267.928.057.877.927.92-2.58%2,517,200
Apr 8, 20267.848.147.848.138.136.69%3,399,821
Apr 7, 20267.737.797.607.627.62-0.13%1,572,000
Apr 3, 20267.887.887.617.637.63-2.80%1,450,700
Apr 2, 20268.118.117.797.857.85-3.33%2,513,704
Apr 1, 20268.178.258.068.128.120.74%1,726,900
Mar 31, 20268.378.398.038.068.06-3.36%1,983,500
Mar 30, 20268.118.508.098.348.341.09%2,788,200
Mar 27, 20267.878.287.878.258.253.77%3,354,800
Mar 26, 20268.118.157.927.957.95-2.57%2,898,400
Mar 25, 20267.878.287.828.168.164.62%4,255,487
Mar 24, 20267.697.817.567.807.802.63%3,820,987
Mar 23, 20268.008.007.577.607.60-7.43%5,338,094
Mar 20, 20268.258.378.188.218.21-0.24%3,430,870
Mar 19, 20268.408.438.178.238.23-2.49%3,167,406
Mar 18, 20268.498.518.428.448.44-0.24%2,800,300
Mar 17, 20268.738.758.458.468.46-3.09%2,555,000
Mar 16, 20268.788.858.728.738.73-1.02%2,393,200
Mar 13, 20268.678.918.658.828.821.15%2,270,500
Mar 12, 20268.808.858.708.728.72-1.36%1,774,500
Mar 11, 20268.888.948.808.848.84-0.23%2,939,700
Mar 10, 20268.768.918.758.868.862.43%2,804,917
Mar 9, 20268.608.678.478.658.65-1.26%2,542,080
Mar 6, 20268.668.778.668.768.760.57%2,030,600
Mar 5, 20268.568.758.538.718.713.69%2,449,600
Mar 4, 20268.568.678.378.408.40-2.10%2,873,700
Mar 3, 20268.999.058.568.588.58-4.45%3,849,610
Mar 2, 20269.029.088.858.988.98-1.75%3,142,915
Feb 27, 20269.089.149.009.149.140.88%2,553,845
Feb 26, 20269.129.139.049.069.06-0.55%2,594,400
Feb 25, 20269.129.249.069.119.11-3,086,110
Feb 24, 20268.999.158.959.119.112.59%3,946,205
Feb 13, 20269.079.098.858.888.88-1.55%3,187,760
Feb 12, 20268.999.068.879.029.020.89%2,724,622
Feb 11, 20269.129.148.898.948.94-1.97%4,665,300
Feb 10, 20268.789.188.789.129.125.56%8,354,357
Feb 9, 20268.518.688.468.648.642.01%4,672,171
Feb 6, 20268.398.578.398.478.470.24%3,621,800
Feb 5, 20268.608.648.428.458.45-1.63%1,801,100
Feb 4, 20268.558.658.548.598.59-0.23%1,730,300
Feb 3, 20268.458.668.418.618.612.01%2,918,700
Feb 2, 20268.518.728.388.448.44-0.47%3,572,827
Jan 30, 20268.478.658.168.488.48-1.74%6,791,263
Jan 29, 20268.928.978.538.638.63-4.11%4,396,000
Jan 28, 20269.159.158.919.009.00-1.53%2,828,700
Jan 27, 20269.109.168.919.149.140.22%2,697,962
Jan 26, 20269.269.389.049.129.12-1.30%3,486,405
Jan 23, 20269.229.279.179.249.240.22%2,207,300
Jan 22, 20269.189.229.059.229.220.99%2,913,000
Jan 21, 20269.089.329.019.139.130.88%3,139,900
Jan 20, 20268.999.228.979.059.050.67%3,724,387
Jan 19, 20269.029.088.908.998.99-0.55%1,923,737
Jan 16, 20269.089.129.019.049.04-0.33%2,260,040
Jan 15, 20269.109.158.979.079.07-0.11%3,086,700
Jan 14, 20269.109.289.019.089.08-0.22%5,294,800
Jan 13, 20269.269.339.059.109.10-2.05%5,095,400
Jan 12, 20269.369.399.259.299.29-4,142,800
Jan 9, 20269.269.419.209.299.290.11%4,026,300
Jan 8, 20269.189.399.149.289.281.75%4,667,900
Jan 7, 20269.199.209.009.129.12-0.76%4,643,330
Jan 6, 20268.809.208.799.199.195.27%6,607,750
Jan 5, 20268.538.878.448.738.733.07%5,406,080
Dec 31, 20258.568.648.398.478.470.12%3,517,205
Dec 30, 20258.608.698.458.468.46-2.08%3,162,900
Dec 29, 20258.318.798.318.648.643.35%5,623,370
Dec 26, 20258.308.408.218.368.360.72%2,880,013
Dec 25, 20258.208.348.188.308.301.22%2,117,397
Dec 24, 20258.248.278.098.208.20-0.61%2,674,700
Dec 23, 20258.318.408.108.258.25-0.96%2,987,720
Dec 22, 20258.338.408.208.338.330.60%2,318,100
Dec 19, 20258.198.358.198.288.281.22%2,052,309
Dec 18, 20258.128.288.058.188.180.99%2,441,109
Dec 17, 20258.058.127.968.108.100.12%1,818,800
Dec 16, 20258.308.348.058.098.09-2.53%2,300,400
Dec 15, 20258.108.478.008.308.302.47%3,607,000
Dec 12, 20258.198.268.098.108.10-1.10%1,775,400
Dec 11, 20258.338.418.188.198.19-1.68%1,768,700
Dec 10, 20258.368.468.308.338.33-1.07%1,507,300
Dec 9, 20258.538.588.408.428.42-1.52%1,787,200
Dec 8, 20258.488.618.478.558.550.83%2,471,900
Dec 5, 20258.428.508.308.488.480.59%1,793,700
Dec 4, 20258.548.588.408.438.43-1.98%1,758,300
Dec 3, 20258.768.888.558.608.60-1.71%2,621,300
Dec 2, 20258.838.978.728.758.75-0.91%3,669,400
Dec 1, 20258.778.878.668.838.830.57%3,147,800
Nov 28, 20258.658.828.538.788.781.15%2,922,300