Skip to main content
Jiangsu Yuxing Film Technology Co., Ltd (SHE:300305)
China flag China · Delayed Price · Currency is CNY
6.90
-0.07 (-1.00%)
Mar 11, 2026, 3:04 PM CST

SHE:300305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.916.986.856.976.971.31%6,780,600
Mar 9, 20266.846.896.736.886.88-6,851,800
Mar 6, 20266.786.896.716.886.881.47%9,359,976
Mar 5, 20266.726.786.646.786.782.11%6,821,526
Mar 4, 20266.436.676.396.646.642.00%8,917,650
Mar 3, 20266.816.826.506.516.51-4.26%9,881,566
Mar 2, 20266.846.906.606.806.80-2.02%10,161,420
Feb 27, 20266.906.946.856.946.940.29%6,613,426
Feb 26, 20266.976.976.856.926.92-0.57%7,085,312
Feb 25, 20266.886.986.816.966.961.90%7,749,050
Feb 24, 20266.706.856.706.836.832.25%8,781,100
Feb 13, 20266.696.766.616.686.68-0.15%10,558,100
Feb 12, 20266.796.806.616.696.69-1.62%7,131,900
Feb 11, 20266.836.876.766.806.80-0.44%6,380,600
Feb 10, 20266.746.846.706.836.831.34%8,894,900
Feb 9, 20266.656.796.636.746.742.12%9,564,200
Feb 6, 20266.546.696.446.606.600.30%11,579,000
Feb 5, 20266.626.646.536.586.58-0.60%8,727,600
Feb 4, 20266.536.626.486.626.621.22%7,292,784
Feb 3, 20266.476.546.386.546.541.55%9,175,916
Feb 2, 20266.526.536.396.446.44-1.23%9,623,985
Jan 30, 20266.416.536.346.526.520.93%9,177,997
Jan 29, 20266.486.586.386.466.46-0.46%9,425,800
Jan 28, 20266.586.596.426.496.49-1.07%8,315,329
Jan 27, 20266.566.626.366.566.56-0.46%9,905,000
Jan 26, 20266.696.706.476.596.59-0.30%9,576,602
Jan 23, 20266.466.636.416.616.612.48%8,847,900
Jan 22, 20266.376.466.326.456.451.26%7,131,397
Jan 21, 20266.286.376.196.376.370.95%6,505,000
Jan 20, 20266.266.316.196.316.310.80%7,542,400
Jan 19, 20266.126.276.096.266.261.29%7,400,836
Jan 16, 20266.236.236.076.186.18-6,468,936
Jan 15, 20266.156.246.106.186.18-0.16%6,281,000
Jan 14, 20266.236.266.086.196.19-0.32%9,306,600
Jan 13, 20266.256.296.136.216.21-0.64%8,001,000
Jan 12, 20266.146.256.096.256.252.12%8,408,602
Jan 9, 20266.066.136.026.126.121.16%5,719,000
Jan 8, 20265.946.085.926.056.051.68%7,651,188
Jan 7, 20266.006.015.905.955.95-0.83%7,126,988
Jan 6, 20266.046.105.986.006.00-9,121,300
Jan 5, 20265.946.045.856.006.000.84%9,411,000
Dec 31, 20255.955.985.805.955.950.17%6,032,540
Dec 30, 20255.966.015.885.945.94-1.00%8,697,220
Dec 29, 20256.006.025.926.006.00-0.50%6,519,700
Dec 26, 20256.046.095.976.036.030.33%7,384,566
Dec 25, 20255.946.045.886.016.011.01%7,749,500
Dec 24, 20255.915.985.835.955.950.17%7,070,640
Dec 23, 20255.915.985.845.945.94-0.17%6,583,300
Dec 22, 20255.956.035.925.955.95-8,990,100
Dec 19, 20255.895.985.815.955.952.41%8,836,204
Dec 18, 20255.715.895.685.815.811.75%8,422,400
Dec 17, 20255.785.815.605.715.71-0.87%10,520,880
Dec 16, 20255.985.985.765.765.76-3.52%9,930,280
Dec 15, 20255.906.005.805.975.971.53%10,496,700
Dec 12, 20256.066.135.875.885.88-2.97%15,446,310
Dec 11, 20256.386.386.046.066.06-4.87%18,531,580
Dec 10, 20256.716.726.376.376.37-4.07%15,121,770
Dec 9, 20256.976.986.646.646.64-3.21%17,440,660
Dec 8, 20256.957.276.796.866.86-1.15%28,413,150
Dec 5, 20256.577.126.496.946.944.20%37,216,600
Dec 4, 20256.556.976.316.666.661.22%24,856,160
Dec 3, 20256.676.686.526.586.58-1.50%5,350,298
Dec 2, 20256.756.756.596.686.68-1.47%5,814,432
Dec 1, 20256.706.796.666.786.781.95%6,889,200
Nov 28, 20256.526.666.446.656.651.99%6,181,500
Nov 27, 20256.486.546.416.526.520.15%6,514,900
Nov 26, 20256.576.646.426.516.51-1.21%6,503,400
Nov 25, 20256.496.616.466.596.592.01%5,277,000
Nov 24, 20256.416.496.306.466.462.54%10,376,940
Nov 21, 20256.746.766.216.306.30-6.67%12,739,800
Nov 20, 20256.766.866.676.756.75-0.88%6,749,366
Nov 19, 20256.947.016.716.816.81-2.44%8,080,400
Nov 18, 20257.127.126.856.986.98-1.69%8,319,100
Nov 17, 20256.997.126.967.107.101.57%10,010,480
Nov 14, 20256.857.026.806.996.991.45%6,926,900
Nov 13, 20256.836.916.736.896.890.88%5,503,302
Nov 12, 20256.806.896.736.836.83-5,184,497
Nov 11, 20256.726.856.686.836.831.49%5,734,000
Nov 10, 20256.686.746.636.736.731.20%5,519,000
Nov 7, 20256.576.676.546.656.650.61%5,246,900
Nov 6, 20256.636.666.516.616.61-0.30%4,814,300
Nov 5, 20256.466.666.456.636.631.38%6,285,300
Nov 4, 20256.566.566.476.546.54-4,462,400
Nov 3, 20256.416.566.376.546.542.35%6,566,397
Oct 31, 20256.306.426.246.396.392.08%6,467,697
Oct 30, 20256.356.416.266.266.26-2.34%7,505,600
Oct 29, 20256.396.426.286.416.41-0.31%5,233,200
Oct 28, 20256.386.456.336.436.430.78%4,389,400
Oct 27, 20256.396.446.286.386.38-0.31%4,958,200
Oct 24, 20256.406.426.326.406.400.63%5,233,600
Oct 23, 20256.386.386.236.366.36-5,477,900
Oct 22, 20256.356.416.286.366.360.16%4,719,280
Oct 21, 20256.166.356.126.356.352.92%5,877,000
Oct 20, 20256.126.176.066.176.171.65%5,326,097
Oct 17, 20256.106.156.026.076.07-0.65%6,344,997
Oct 16, 20256.156.196.066.116.11-0.81%4,363,600
Oct 15, 20256.166.226.086.166.16-0.16%4,641,400
Oct 14, 20256.206.276.106.176.17-0.16%5,685,900
Oct 13, 20255.986.215.776.186.18-0.32%7,351,000
Oct 10, 20256.136.276.106.206.200.98%5,410,000