Jiangsu Yuxing Film Technology Co., Ltd (SHE:300305)
China
· Delayed Price · Currency is CNY 6.76
+0.08 (1.20%)
Apr 30, 2026, 3:04 PM CST
SHE:300305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.69 | 6.81 | 6.69 | 6.76 | 6.76 | 1.20% | 7,999,700 |
| Apr 29, 2026 | 6.48 | 6.76 | 6.48 | 6.68 | 6.68 | 2.61% | 8,393,257 |
| Apr 28, 2026 | 6.51 | 6.58 | 6.46 | 6.51 | 6.51 | -0.76% | 9,648,404 |
| Apr 27, 2026 | 6.32 | 6.59 | 6.16 | 6.56 | 6.56 | 3.80% | 12,947,100 |
| Apr 24, 2026 | 6.14 | 6.36 | 6.10 | 6.32 | 6.32 | 2.43% | 9,276,200 |
| Apr 23, 2026 | 6.38 | 6.38 | 6.14 | 6.17 | 6.17 | -3.29% | 9,949,000 |
| Apr 22, 2026 | 6.27 | 6.42 | 6.21 | 6.38 | 6.38 | 1.92% | 8,676,500 |
| Apr 21, 2026 | 6.30 | 6.35 | 6.20 | 6.26 | 6.26 | -0.48% | 6,161,900 |
| Apr 20, 2026 | 6.33 | 6.33 | 6.21 | 6.29 | 6.29 | -0.32% | 5,876,100 |
| Apr 17, 2026 | 6.32 | 6.36 | 6.18 | 6.31 | 6.31 | -0.16% | 8,064,300 |
| Apr 16, 2026 | 6.14 | 6.36 | 6.08 | 6.32 | 6.32 | 3.61% | 10,765,870 |
| Apr 15, 2026 | 6.14 | 6.19 | 6.08 | 6.10 | 6.10 | -0.65% | 6,056,000 |
| Apr 14, 2026 | 6.27 | 6.28 | 6.03 | 6.14 | 6.14 | -1.29% | 7,622,546 |
| Apr 13, 2026 | 6.25 | 6.28 | 6.10 | 6.22 | 6.22 | -0.64% | 6,903,700 |
| Apr 10, 2026 | 6.29 | 6.34 | 6.20 | 6.26 | 6.26 | 0.48% | 6,387,300 |
| Apr 9, 2026 | 6.35 | 6.38 | 6.20 | 6.23 | 6.23 | -1.89% | 8,800,200 |
| Apr 8, 2026 | 6.27 | 6.40 | 6.17 | 6.35 | 6.35 | 2.92% | 8,148,400 |
| Apr 7, 2026 | 5.92 | 6.21 | 5.87 | 6.17 | 6.17 | 3.70% | 10,226,800 |
| Apr 3, 2026 | 6.16 | 6.17 | 5.87 | 5.95 | 5.95 | -3.09% | 7,449,700 |
| Apr 2, 2026 | 6.26 | 6.28 | 6.07 | 6.14 | 6.14 | -2.07% | 7,725,400 |
| Apr 1, 2026 | 6.32 | 6.35 | 6.16 | 6.27 | 6.27 | - | 10,084,000 |
| Mar 31, 2026 | 6.26 | 6.33 | 6.15 | 6.27 | 6.27 | 0.32% | 7,640,800 |
| Mar 30, 2026 | 6.25 | 6.32 | 6.14 | 6.25 | 6.25 | -0.79% | 8,900,900 |
| Mar 27, 2026 | 6.02 | 6.31 | 6.00 | 6.30 | 6.30 | 3.79% | 7,026,700 |
| Mar 26, 2026 | 6.17 | 6.24 | 6.01 | 6.07 | 6.07 | -1.14% | 9,075,499 |
| Mar 25, 2026 | 6.03 | 6.22 | 6.01 | 6.14 | 6.14 | 1.82% | 10,859,200 |
| Mar 24, 2026 | 6.06 | 6.13 | 5.77 | 6.03 | 6.03 | 1.52% | 14,202,500 |
| Mar 23, 2026 | 6.09 | 6.15 | 5.78 | 5.94 | 5.94 | -4.19% | 12,441,900 |
| Mar 20, 2026 | 6.55 | 6.59 | 6.17 | 6.20 | 6.20 | -4.62% | 10,828,500 |
| Mar 19, 2026 | 6.67 | 6.71 | 6.49 | 6.50 | 6.50 | -3.56% | 8,231,700 |
| Mar 18, 2026 | 6.65 | 6.75 | 6.56 | 6.74 | 6.74 | 1.66% | 6,989,400 |
| Mar 17, 2026 | 6.85 | 6.89 | 6.61 | 6.63 | 6.63 | -3.21% | 7,493,600 |
| Mar 16, 2026 | 6.85 | 6.96 | 6.81 | 6.85 | 6.85 | - | 8,152,317 |
| Mar 13, 2026 | 6.86 | 6.97 | 6.72 | 6.85 | 6.85 | - | 7,022,104 |
| Mar 12, 2026 | 7.00 | 7.00 | 6.82 | 6.85 | 6.85 | -0.72% | 7,789,004 |
| Mar 11, 2026 | 6.98 | 7.00 | 6.87 | 6.90 | 6.90 | -1.00% | 7,170,504 |
| Mar 10, 2026 | 6.91 | 6.98 | 6.85 | 6.97 | 6.97 | 1.31% | 6,780,600 |
| Mar 9, 2026 | 6.84 | 6.89 | 6.73 | 6.88 | 6.88 | - | 6,851,800 |
| Mar 6, 2026 | 6.78 | 6.89 | 6.71 | 6.88 | 6.88 | 1.47% | 9,359,976 |
| Mar 5, 2026 | 6.72 | 6.78 | 6.64 | 6.78 | 6.78 | 2.11% | 6,821,526 |
| Mar 4, 2026 | 6.43 | 6.67 | 6.39 | 6.64 | 6.64 | 2.00% | 8,917,650 |
| Mar 3, 2026 | 6.81 | 6.82 | 6.50 | 6.51 | 6.51 | -4.26% | 9,881,566 |
| Mar 2, 2026 | 6.84 | 6.90 | 6.60 | 6.80 | 6.80 | -2.02% | 10,161,420 |
| Feb 27, 2026 | 6.90 | 6.94 | 6.85 | 6.94 | 6.94 | 0.29% | 6,613,426 |
| Feb 26, 2026 | 6.97 | 6.97 | 6.85 | 6.92 | 6.92 | -0.57% | 7,085,312 |
| Feb 25, 2026 | 6.88 | 6.98 | 6.81 | 6.96 | 6.96 | 1.90% | 7,749,050 |
| Feb 24, 2026 | 6.70 | 6.85 | 6.70 | 6.83 | 6.83 | 2.25% | 8,781,100 |
| Feb 13, 2026 | 6.69 | 6.76 | 6.61 | 6.68 | 6.68 | -0.15% | 10,558,100 |
| Feb 12, 2026 | 6.79 | 6.80 | 6.61 | 6.69 | 6.69 | -1.62% | 7,131,900 |
| Feb 11, 2026 | 6.83 | 6.87 | 6.76 | 6.80 | 6.80 | -0.44% | 6,380,600 |
| Feb 10, 2026 | 6.74 | 6.84 | 6.70 | 6.83 | 6.83 | 1.34% | 8,894,900 |
| Feb 9, 2026 | 6.65 | 6.79 | 6.63 | 6.74 | 6.74 | 2.12% | 9,564,200 |
| Feb 6, 2026 | 6.54 | 6.69 | 6.44 | 6.60 | 6.60 | 0.30% | 11,579,000 |
| Feb 5, 2026 | 6.62 | 6.64 | 6.53 | 6.58 | 6.58 | -0.60% | 8,727,600 |
| Feb 4, 2026 | 6.53 | 6.62 | 6.48 | 6.62 | 6.62 | 1.22% | 7,292,784 |
| Feb 3, 2026 | 6.47 | 6.54 | 6.38 | 6.54 | 6.54 | 1.55% | 9,175,916 |
| Feb 2, 2026 | 6.52 | 6.53 | 6.39 | 6.44 | 6.44 | -1.23% | 9,623,985 |
| Jan 30, 2026 | 6.41 | 6.53 | 6.34 | 6.52 | 6.52 | 0.93% | 9,177,997 |
| Jan 29, 2026 | 6.48 | 6.58 | 6.38 | 6.46 | 6.46 | -0.46% | 9,425,800 |
| Jan 28, 2026 | 6.58 | 6.59 | 6.42 | 6.49 | 6.49 | -1.07% | 8,315,329 |
| Jan 27, 2026 | 6.56 | 6.62 | 6.36 | 6.56 | 6.56 | -0.46% | 9,905,000 |
| Jan 26, 2026 | 6.69 | 6.70 | 6.47 | 6.59 | 6.59 | -0.30% | 9,576,602 |
| Jan 23, 2026 | 6.46 | 6.63 | 6.41 | 6.61 | 6.61 | 2.48% | 8,847,900 |
| Jan 22, 2026 | 6.37 | 6.46 | 6.32 | 6.45 | 6.45 | 1.26% | 7,131,397 |
| Jan 21, 2026 | 6.28 | 6.37 | 6.19 | 6.37 | 6.37 | 0.95% | 6,505,000 |
| Jan 20, 2026 | 6.26 | 6.31 | 6.19 | 6.31 | 6.31 | 0.80% | 7,542,400 |
| Jan 19, 2026 | 6.12 | 6.27 | 6.09 | 6.26 | 6.26 | 1.29% | 7,400,836 |
| Jan 16, 2026 | 6.23 | 6.23 | 6.07 | 6.18 | 6.18 | - | 6,468,936 |
| Jan 15, 2026 | 6.15 | 6.24 | 6.10 | 6.18 | 6.18 | -0.16% | 6,281,000 |
| Jan 14, 2026 | 6.23 | 6.26 | 6.08 | 6.19 | 6.19 | -0.32% | 9,306,600 |
| Jan 13, 2026 | 6.25 | 6.29 | 6.13 | 6.21 | 6.21 | -0.64% | 8,001,000 |
| Jan 12, 2026 | 6.14 | 6.25 | 6.09 | 6.25 | 6.25 | 2.12% | 8,408,602 |
| Jan 9, 2026 | 6.06 | 6.13 | 6.02 | 6.12 | 6.12 | 1.16% | 5,719,000 |
| Jan 8, 2026 | 5.94 | 6.08 | 5.92 | 6.05 | 6.05 | 1.68% | 7,651,188 |
| Jan 7, 2026 | 6.00 | 6.01 | 5.90 | 5.95 | 5.95 | -0.83% | 7,126,988 |
| Jan 6, 2026 | 6.04 | 6.10 | 5.98 | 6.00 | 6.00 | - | 9,121,300 |
| Jan 5, 2026 | 5.94 | 6.04 | 5.85 | 6.00 | 6.00 | 0.84% | 9,411,000 |
| Dec 31, 2025 | 5.95 | 5.98 | 5.80 | 5.95 | 5.95 | 0.17% | 6,032,540 |
| Dec 30, 2025 | 5.96 | 6.01 | 5.88 | 5.94 | 5.94 | -1.00% | 8,697,220 |
| Dec 29, 2025 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | -0.50% | 6,519,700 |
| Dec 26, 2025 | 6.04 | 6.09 | 5.97 | 6.03 | 6.03 | 0.33% | 7,384,566 |
| Dec 25, 2025 | 5.94 | 6.04 | 5.88 | 6.01 | 6.01 | 1.01% | 7,749,500 |
| Dec 24, 2025 | 5.91 | 5.98 | 5.83 | 5.95 | 5.95 | 0.17% | 7,070,640 |
| Dec 23, 2025 | 5.91 | 5.98 | 5.84 | 5.94 | 5.94 | -0.17% | 6,583,300 |
| Dec 22, 2025 | 5.95 | 6.03 | 5.92 | 5.95 | 5.95 | - | 8,990,100 |
| Dec 19, 2025 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | 2.41% | 8,836,204 |
| Dec 18, 2025 | 5.71 | 5.89 | 5.68 | 5.81 | 5.81 | 1.75% | 8,422,400 |
| Dec 17, 2025 | 5.78 | 5.81 | 5.60 | 5.71 | 5.71 | -0.87% | 10,520,880 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.76 | 5.76 | 5.76 | -3.52% | 9,930,280 |
| Dec 15, 2025 | 5.90 | 6.00 | 5.80 | 5.97 | 5.97 | 1.53% | 10,496,700 |
| Dec 12, 2025 | 6.06 | 6.13 | 5.87 | 5.88 | 5.88 | -2.97% | 15,446,310 |
| Dec 11, 2025 | 6.38 | 6.38 | 6.04 | 6.06 | 6.06 | -4.87% | 18,531,580 |
| Dec 10, 2025 | 6.71 | 6.72 | 6.37 | 6.37 | 6.37 | -4.07% | 15,121,770 |
| Dec 9, 2025 | 6.97 | 6.98 | 6.64 | 6.64 | 6.64 | -3.21% | 17,440,660 |
| Dec 8, 2025 | 6.95 | 7.27 | 6.79 | 6.86 | 6.86 | -1.15% | 28,413,150 |
| Dec 5, 2025 | 6.57 | 7.12 | 6.49 | 6.94 | 6.94 | 4.20% | 37,216,600 |
| Dec 4, 2025 | 6.55 | 6.97 | 6.31 | 6.66 | 6.66 | 1.22% | 24,856,160 |
| Dec 3, 2025 | 6.67 | 6.68 | 6.52 | 6.58 | 6.58 | -1.50% | 5,350,298 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.59 | 6.68 | 6.68 | -1.47% | 5,814,432 |
| Dec 1, 2025 | 6.70 | 6.79 | 6.66 | 6.78 | 6.78 | 1.95% | 6,889,200 |