Yangzhou Yangjie Electronic Technology Co., Ltd. (SHE:300373)
China
· Delayed Price · Currency is CNY 78.10
-1.65 (-2.07%)
At close: Mar 9, 2026
SHE:300373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.02 | 78.67 | 74.50 | 78.10 | 78.10 | -2.07% | 14,033,750 |
| Mar 6, 2026 | 80.16 | 81.11 | 79.00 | 79.75 | 79.75 | -0.82% | 10,118,980 |
| Mar 5, 2026 | 83.00 | 83.47 | 79.77 | 80.41 | 80.41 | -0.47% | 11,851,990 |
| Mar 4, 2026 | 78.11 | 81.85 | 78.11 | 80.79 | 80.79 | 2.27% | 14,893,050 |
| Mar 3, 2026 | 86.30 | 86.98 | 78.70 | 79.00 | 79.00 | -7.72% | 20,857,701 |
| Mar 2, 2026 | 85.98 | 88.21 | 85.50 | 85.61 | 85.61 | -2.05% | 15,480,300 |
| Feb 27, 2026 | 89.78 | 89.90 | 86.56 | 87.40 | 87.40 | -4.60% | 17,733,850 |
| Feb 26, 2026 | 91.00 | 93.68 | 88.88 | 91.61 | 91.61 | 1.79% | 17,292,050 |
| Feb 25, 2026 | 88.18 | 92.70 | 88.00 | 90.00 | 90.00 | 2.89% | 20,408,070 |
| Feb 24, 2026 | 86.20 | 88.52 | 84.20 | 87.47 | 87.47 | 2.11% | 19,923,090 |
| Feb 13, 2026 | 86.04 | 87.50 | 85.53 | 85.66 | 85.66 | -2.24% | 13,712,080 |
| Feb 12, 2026 | 82.02 | 88.85 | 82.02 | 87.62 | 87.62 | 7.23% | 26,884,820 |
| Feb 11, 2026 | 79.97 | 84.36 | 79.70 | 81.71 | 81.71 | 1.83% | 16,699,560 |
| Feb 10, 2026 | 82.29 | 82.50 | 79.76 | 80.24 | 80.24 | -2.51% | 13,748,953 |
| Feb 9, 2026 | 83.00 | 83.07 | 80.80 | 82.31 | 82.31 | 0.38% | 16,808,303 |
| Feb 6, 2026 | 84.26 | 84.55 | 81.51 | 82.00 | 82.00 | -3.53% | 20,129,900 |
| Feb 5, 2026 | 77.88 | 85.65 | 76.61 | 85.00 | 85.00 | 8.28% | 29,183,790 |
| Feb 4, 2026 | 79.40 | 79.84 | 77.20 | 78.50 | 78.50 | -2.18% | 13,654,060 |
| Feb 3, 2026 | 80.10 | 82.18 | 79.34 | 80.25 | 80.25 | 1.63% | 19,525,540 |
| Feb 2, 2026 | 86.01 | 86.80 | 78.86 | 78.96 | 78.96 | -9.03% | 25,118,730 |
| Jan 30, 2026 | 87.50 | 88.74 | 83.21 | 86.80 | 86.80 | 0.29% | 24,420,940 |
| Jan 29, 2026 | 90.00 | 90.78 | 86.10 | 86.55 | 86.55 | -3.83% | 29,525,900 |
| Jan 28, 2026 | 82.51 | 91.99 | 82.51 | 90.00 | 90.00 | 12.07% | 46,694,680 |
| Jan 27, 2026 | 76.28 | 80.99 | 74.57 | 80.31 | 80.31 | 5.26% | 22,197,440 |
| Jan 26, 2026 | 77.01 | 80.86 | 75.76 | 76.30 | 76.30 | -1.70% | 18,835,079 |
| Jan 23, 2026 | 75.15 | 78.67 | 75.02 | 77.62 | 77.62 | 1.34% | 22,530,070 |
| Jan 22, 2026 | 73.60 | 77.53 | 72.32 | 76.59 | 76.59 | 4.66% | 27,674,380 |
| Jan 21, 2026 | 71.50 | 73.59 | 71.45 | 73.18 | 73.18 | 1.27% | 16,698,415 |
| Jan 20, 2026 | 71.25 | 72.68 | 70.77 | 72.26 | 72.26 | 1.06% | 14,821,910 |
| Jan 19, 2026 | 72.00 | 73.37 | 71.30 | 71.50 | 71.50 | 0.39% | 15,692,210 |
| Jan 16, 2026 | 69.58 | 71.65 | 69.48 | 71.22 | 71.22 | 2.64% | 19,573,310 |
| Jan 15, 2026 | 67.08 | 69.39 | 66.90 | 69.39 | 69.39 | 2.83% | 11,897,280 |
| Jan 14, 2026 | 68.23 | 69.27 | 66.74 | 67.48 | 67.48 | -0.85% | 14,320,320 |
| Jan 13, 2026 | 70.06 | 70.21 | 67.78 | 68.06 | 68.06 | -3.20% | 13,708,260 |
| Jan 12, 2026 | 69.93 | 70.45 | 69.22 | 70.31 | 70.31 | 0.43% | 13,328,370 |
| Jan 9, 2026 | 70.13 | 70.47 | 69.21 | 70.01 | 70.01 | -0.45% | 13,304,468 |
| Jan 8, 2026 | 71.00 | 71.18 | 69.99 | 70.33 | 70.33 | -1.65% | 12,996,970 |
| Jan 7, 2026 | 69.90 | 71.80 | 69.80 | 71.51 | 71.51 | 2.16% | 17,540,630 |
| Jan 6, 2026 | 69.61 | 71.00 | 69.06 | 70.00 | 70.00 | 0.57% | 15,531,840 |
| Jan 5, 2026 | 68.08 | 70.16 | 68.08 | 69.60 | 69.60 | 2.35% | 14,718,750 |
| Dec 31, 2025 | 69.00 | 69.45 | 67.63 | 68.00 | 68.00 | -2.03% | 10,268,850 |
| Dec 30, 2025 | 67.85 | 70.37 | 67.85 | 69.41 | 69.41 | 2.31% | 17,801,050 |
| Dec 29, 2025 | 65.88 | 70.08 | 65.70 | 67.84 | 67.84 | 2.94% | 18,329,210 |
| Dec 26, 2025 | 66.79 | 67.17 | 65.68 | 65.90 | 65.90 | -1.33% | 9,016,916 |
| Dec 25, 2025 | 66.50 | 67.34 | 66.03 | 66.79 | 66.79 | 0.59% | 8,741,067 |
| Dec 24, 2025 | 65.61 | 66.66 | 65.50 | 66.40 | 66.40 | 1.39% | 8,220,319 |
| Dec 23, 2025 | 65.85 | 66.30 | 65.22 | 65.49 | 65.49 | -0.71% | 6,720,018 |
| Dec 22, 2025 | 64.61 | 66.42 | 64.51 | 65.96 | 65.96 | 2.44% | 10,297,170 |
| Dec 19, 2025 | 64.55 | 65.18 | 64.14 | 64.39 | 64.39 | 0.52% | 5,851,723 |
| Dec 18, 2025 | 64.65 | 65.20 | 64.04 | 64.06 | 64.06 | -1.49% | 5,665,063 |
| Dec 17, 2025 | 63.28 | 65.10 | 63.13 | 65.03 | 65.03 | 2.88% | 7,265,255 |
| Dec 16, 2025 | 64.06 | 64.58 | 62.67 | 63.21 | 63.21 | -1.51% | 6,216,100 |
| Dec 15, 2025 | 65.00 | 65.87 | 64.15 | 64.18 | 64.18 | -2.15% | 6,800,598 |
| Dec 12, 2025 | 64.42 | 65.78 | 63.50 | 65.59 | 65.59 | 1.30% | 8,981,181 |
| Dec 11, 2025 | 66.00 | 66.39 | 64.75 | 64.75 | 64.75 | -1.77% | 7,395,845 |
| Dec 10, 2025 | 65.18 | 66.18 | 64.51 | 65.92 | 65.92 | 0.80% | 7,900,834 |
| Dec 9, 2025 | 65.56 | 66.78 | 65.13 | 65.40 | 65.40 | -0.55% | 9,197,160 |
| Dec 8, 2025 | 64.65 | 65.93 | 64.58 | 65.76 | 65.76 | 1.95% | 9,074,793 |
| 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 |