Yangzhou Yangjie Electronic Technology Co., Ltd. (SHE:300373)
China
· Delayed Price · Currency is CNY 64.50
-0.03 (-0.05%)
At close: Dec 5, 2025
SHE:300373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.50 | 64.78 | 63.60 | 64.50 | 64.50 | -0.05% | 6,147,584 |
| Dec 4, 2025 | 64.00 | 65.15 | 63.17 | 64.53 | 64.53 | 1.14% | 7,077,785 |
| Dec 3, 2025 | 64.13 | 64.67 | 63.59 | 63.80 | 63.80 | -0.48% | 5,366,154 |
| Dec 2, 2025 | 64.84 | 65.00 | 63.91 | 64.11 | 64.11 | -1.73% | 6,070,285 |
| Dec 1, 2025 | 64.69 | 65.26 | 64.27 | 65.24 | 65.24 | 0.87% | 8,598,105 |
| Nov 28, 2025 | 64.03 | 64.90 | 63.60 | 64.68 | 64.68 | 0.98% | 5,910,691 |
| Nov 27, 2025 | 64.08 | 65.92 | 63.98 | 64.05 | 64.05 | -0.11% | 9,975,099 |
| Nov 26, 2025 | 63.70 | 64.95 | 63.19 | 64.12 | 64.12 | 0.28% | 8,543,050 |
| Nov 25, 2025 | 62.99 | 65.07 | 62.93 | 63.94 | 63.94 | 2.32% | 9,923,437 |
| Nov 24, 2025 | 62.89 | 63.02 | 61.72 | 62.49 | 62.49 | 0.18% | 7,420,121 |
| Nov 21, 2025 | 63.39 | 63.98 | 62.38 | 62.38 | 62.38 | -3.06% | 9,058,648 |
| Nov 20, 2025 | 66.47 | 66.68 | 64.21 | 64.35 | 64.35 | -1.86% | 8,476,985 |
| Nov 19, 2025 | 65.00 | 66.49 | 64.72 | 65.57 | 65.57 | 0.71% | 8,966,377 |
| Nov 18, 2025 | 64.54 | 66.36 | 64.06 | 65.11 | 65.11 | 0.66% | 9,304,788 |
| Nov 17, 2025 | 64.64 | 65.19 | 64.21 | 64.68 | 64.68 | 0.12% | 6,105,730 |
| Nov 14, 2025 | 66.00 | 66.00 | 64.51 | 64.60 | 64.60 | -3.26% | 9,176,906 |
| Nov 13, 2025 | 65.60 | 67.58 | 65.31 | 66.78 | 66.78 | 1.80% | 10,176,180 |
| Nov 12, 2025 | 66.00 | 66.60 | 65.10 | 65.60 | 65.60 | -1.65% | 10,298,900 |
| Nov 11, 2025 | 68.33 | 68.80 | 66.40 | 66.70 | 66.70 | -1.36% | 10,614,370 |
| Nov 10, 2025 | 68.61 | 69.44 | 66.85 | 67.62 | 67.62 | -0.91% | 11,632,290 |
| Nov 7, 2025 | 68.65 | 68.98 | 67.90 | 68.24 | 68.24 | -2.02% | 11,214,180 |
| Nov 6, 2025 | 68.18 | 69.89 | 68.06 | 69.65 | 69.65 | 3.14% | 16,308,960 |
| Nov 5, 2025 | 67.13 | 67.89 | 66.06 | 67.53 | 67.53 | -0.75% | 12,469,740 |
| Nov 4, 2025 | 68.96 | 69.35 | 67.34 | 68.04 | 68.04 | -1.33% | 12,018,110 |
| Nov 3, 2025 | 69.79 | 70.20 | 67.67 | 68.96 | 68.96 | -1.18% | 13,741,180 |
| Oct 31, 2025 | 71.60 | 72.34 | 69.67 | 69.78 | 69.78 | -2.80% | 16,598,410 |
| Oct 30, 2025 | 73.60 | 74.00 | 71.68 | 71.79 | 71.79 | -2.64% | 16,146,460 |
| Oct 29, 2025 | 73.99 | 74.81 | 72.74 | 73.74 | 73.74 | -0.46% | 16,237,140 |
| Oct 28, 2025 | 74.39 | 75.78 | 73.50 | 74.08 | 74.08 | -1.17% | 17,750,480 |
| Oct 27, 2025 | 75.57 | 76.03 | 73.02 | 74.96 | 74.96 | -0.66% | 25,237,860 |
| Oct 24, 2025 | 74.66 | 75.63 | 72.35 | 75.46 | 75.46 | 1.62% | 26,269,530 |
| Oct 23, 2025 | 74.40 | 75.10 | 72.90 | 74.26 | 74.26 | -1.25% | 14,585,070 |
| Oct 22, 2025 | 76.97 | 77.21 | 74.45 | 75.20 | 75.20 | -3.22% | 19,124,650 |
| Oct 21, 2025 | 78.99 | 81.81 | 77.52 | 77.70 | 77.70 | -1.38% | 30,635,380 |
| Oct 20, 2025 | 79.00 | 82.48 | 78.07 | 78.79 | 78.79 | 3.94% | 36,803,320 |
| Oct 17, 2025 | 77.90 | 81.45 | 75.57 | 75.80 | 75.80 | -3.38% | 25,206,600 |
| Oct 16, 2025 | 80.00 | 80.56 | 77.81 | 78.45 | 78.45 | -3.14% | 28,223,160 |
| Oct 15, 2025 | 75.69 | 81.99 | 75.69 | 80.99 | 80.99 | 8.42% | 43,330,240 |
| Oct 14, 2025 | 77.77 | 78.39 | 74.31 | 74.70 | 74.70 | -3.68% | 32,559,690 |
| Oct 13, 2025 | 72.12 | 79.59 | 71.06 | 77.55 | 77.55 | 4.73% | 45,703,010 |
| Oct 10, 2025 | 74.08 | 79.27 | 73.25 | 74.05 | 74.05 | 5.59% | 44,053,990 |
| Oct 9, 2025 | 70.19 | 72.08 | 69.10 | 70.13 | 70.13 | 0.99% | 18,487,270 |
| Sep 30, 2025 | 69.80 | 71.05 | 68.97 | 69.44 | 69.44 | -0.01% | 15,057,040 |
| Sep 29, 2025 | 69.46 | 69.60 | 67.74 | 69.45 | 69.45 | -0.50% | 14,536,080 |
| Sep 26, 2025 | 70.31 | 71.66 | 69.60 | 69.80 | 69.80 | -1.31% | 14,797,020 |
| Sep 25, 2025 | 71.50 | 71.55 | 69.63 | 70.73 | 70.73 | -1.80% | 19,902,110 |
| Sep 24, 2025 | 67.02 | 73.50 | 66.81 | 72.03 | 72.03 | 6.63% | 32,646,980 |
| Sep 23, 2025 | 67.76 | 68.38 | 65.42 | 67.55 | 67.55 | -0.32% | 16,741,530 |
| Sep 22, 2025 | 65.92 | 67.99 | 65.92 | 67.77 | 67.77 | 2.31% | 14,689,660 |
| Sep 19, 2025 | 67.56 | 68.83 | 66.12 | 66.24 | 66.24 | -1.84% | 15,228,110 |
| Sep 18, 2025 | 67.24 | 69.62 | 66.00 | 67.48 | 67.48 | 0.27% | 23,075,000 |
| Sep 17, 2025 | 67.44 | 67.98 | 66.35 | 67.30 | 67.30 | -0.15% | 15,127,570 |
| Sep 16, 2025 | 66.40 | 68.17 | 66.16 | 67.40 | 67.40 | 0.78% | 15,171,190 |
| Sep 15, 2025 | 69.09 | 69.80 | 66.14 | 66.88 | 66.46 | -1.23% | 18,189,060 |
| Sep 12, 2025 | 69.50 | 71.66 | 66.90 | 67.71 | 67.28 | 3.74% | 32,680,330 |
| Sep 11, 2025 | 62.87 | 65.70 | 62.68 | 65.27 | 64.86 | 3.36% | 15,477,700 |
| Sep 10, 2025 | 63.35 | 64.29 | 62.60 | 63.15 | 62.75 | 0.30% | 9,678,471 |
| Sep 9, 2025 | 64.01 | 64.01 | 62.01 | 62.96 | 62.56 | -2.61% | 10,454,510 |
| Sep 8, 2025 | 63.52 | 64.99 | 62.60 | 64.65 | 64.24 | 2.26% | 14,397,940 |
| Sep 5, 2025 | 60.62 | 63.25 | 60.15 | 63.22 | 62.82 | 5.05% | 15,215,210 |
| Sep 4, 2025 | 63.90 | 64.00 | 59.14 | 60.18 | 59.80 | -5.41% | 21,627,450 |
| Sep 3, 2025 | 64.00 | 65.56 | 62.90 | 63.62 | 63.22 | -0.89% | 15,869,740 |
| Sep 2, 2025 | 68.41 | 68.42 | 63.00 | 64.19 | 63.79 | -7.11% | 26,484,230 |
| Sep 1, 2025 | 68.37 | 69.46 | 66.58 | 69.10 | 68.67 | 1.33% | 23,197,300 |
| Aug 29, 2025 | 70.00 | 70.00 | 67.06 | 68.19 | 67.76 | -3.10% | 25,014,560 |
| Aug 28, 2025 | 65.11 | 71.20 | 65.11 | 70.37 | 69.93 | 7.68% | 37,834,000 |
| Aug 27, 2025 | 62.21 | 69.83 | 61.71 | 65.35 | 64.94 | 5.32% | 31,437,600 |
| Aug 26, 2025 | 61.04 | 62.88 | 60.66 | 62.05 | 61.66 | 1.16% | 15,083,880 |
| Aug 25, 2025 | 62.15 | 63.50 | 60.42 | 61.34 | 60.95 | -0.24% | 20,661,430 |
| Aug 22, 2025 | 59.80 | 61.79 | 59.60 | 61.49 | 61.10 | 2.88% | 19,564,920 |
| Aug 21, 2025 | 61.20 | 61.88 | 59.42 | 59.77 | 59.39 | -1.63% | 16,421,250 |
| Aug 20, 2025 | 57.63 | 61.49 | 57.30 | 60.76 | 60.38 | 6.24% | 24,661,870 |
| Aug 19, 2025 | 58.23 | 58.50 | 56.88 | 57.19 | 56.83 | -2.22% | 15,190,610 |
| Aug 18, 2025 | 57.84 | 58.95 | 57.49 | 58.49 | 58.12 | 0.84% | 13,888,910 |
| Aug 15, 2025 | 57.37 | 58.08 | 57.10 | 58.00 | 57.64 | 1.05% | 12,636,660 |
| Aug 14, 2025 | 58.30 | 59.85 | 57.30 | 57.40 | 57.04 | -1.66% | 15,257,910 |
| Aug 13, 2025 | 57.52 | 58.69 | 57.20 | 58.37 | 58.00 | 1.48% | 12,020,300 |
| Aug 12, 2025 | 57.61 | 57.94 | 56.66 | 57.52 | 57.16 | -0.28% | 10,290,620 |
| Aug 11, 2025 | 57.50 | 57.88 | 57.07 | 57.68 | 57.32 | -0.09% | 10,143,050 |
| Aug 8, 2025 | 55.66 | 58.33 | 55.37 | 57.73 | 57.37 | 2.83% | 17,664,310 |
| Aug 7, 2025 | 56.91 | 57.23 | 55.90 | 56.14 | 55.79 | -0.95% | 13,858,850 |
| Aug 6, 2025 | 56.01 | 56.88 | 55.79 | 56.68 | 56.32 | 0.84% | 10,509,120 |
| Aug 5, 2025 | 54.80 | 56.56 | 54.46 | 56.21 | 55.86 | 2.72% | 13,812,700 |
| Aug 4, 2025 | 54.10 | 55.10 | 53.90 | 54.72 | 54.38 | 0.92% | 9,053,735 |
| Aug 1, 2025 | 53.55 | 54.74 | 53.20 | 54.22 | 53.88 | 1.29% | 10,957,600 |
| Jul 31, 2025 | 54.25 | 55.19 | 53.29 | 53.53 | 53.19 | -2.05% | 12,714,630 |
| Jul 30, 2025 | 55.25 | 55.47 | 54.07 | 54.65 | 54.31 | -1.66% | 13,565,320 |
| Jul 29, 2025 | 54.36 | 55.99 | 54.21 | 55.57 | 55.22 | 1.98% | 16,506,420 |
| Jul 28, 2025 | 55.10 | 55.10 | 53.91 | 54.49 | 54.15 | -0.22% | 14,179,350 |
| Jul 25, 2025 | 52.90 | 54.72 | 52.53 | 54.61 | 54.27 | 3.27% | 17,547,370 |
| Jul 24, 2025 | 52.76 | 53.17 | 52.33 | 52.88 | 52.55 | 0.46% | 10,482,750 |
| Jul 23, 2025 | 52.00 | 53.17 | 51.90 | 52.64 | 52.31 | 0.59% | 11,340,210 |
| Jul 22, 2025 | 52.41 | 53.58 | 52.02 | 52.33 | 52.00 | 1.26% | 18,468,410 |
| Jul 21, 2025 | 51.30 | 51.75 | 50.85 | 51.68 | 51.36 | 0.74% | 7,513,385 |
| Jul 18, 2025 | 51.29 | 51.66 | 50.93 | 51.30 | 50.98 | 0.33% | 8,187,098 |
| Jul 17, 2025 | 50.74 | 51.14 | 50.21 | 51.13 | 50.81 | 0.51% | 10,316,870 |
| Jul 16, 2025 | 50.99 | 51.94 | 50.70 | 50.87 | 50.55 | -0.25% | 8,256,903 |
| Jul 15, 2025 | 51.14 | 51.85 | 50.38 | 51.00 | 50.68 | -0.27% | 8,533,390 |
| Jul 14, 2025 | 51.32 | 51.47 | 50.83 | 51.14 | 50.82 | -0.37% | 5,650,258 |
| Jul 11, 2025 | 50.90 | 52.00 | 50.70 | 51.33 | 51.01 | 1.08% | 9,683,850 |