Yangzhou Yangjie Electronic Technology Co., Ltd. (SHE:300373)
China
· Delayed Price · Currency is CNY 78.47
+0.68 (0.87%)
Apr 29, 2026, 1:55 PM CST
SHE:300373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.60 | 82.60 | 74.80 | 76.00 | - | -2.30% | 8,423,946 |
| Apr 28, 2026 | 77.80 | 80.57 | 76.90 | 77.79 | 77.79 | -1.69% | 18,699,660 |
| Apr 27, 2026 | 77.00 | 79.59 | 73.60 | 79.13 | 79.13 | -4.49% | 27,915,930 |
| Apr 24, 2026 | 82.60 | 84.50 | 82.50 | 82.85 | 82.85 | 0.84% | 13,599,830 |
| Apr 23, 2026 | 83.36 | 84.78 | 81.48 | 82.16 | 82.16 | -1.01% | 13,440,930 |
| Apr 22, 2026 | 81.51 | 83.10 | 81.39 | 83.00 | 83.00 | 1.98% | 13,380,870 |
| Apr 21, 2026 | 81.42 | 82.15 | 79.76 | 81.39 | 81.39 | -0.48% | 12,857,070 |
| Apr 20, 2026 | 80.00 | 83.75 | 79.94 | 81.78 | 81.78 | 3.93% | 18,815,150 |
| Apr 17, 2026 | 77.55 | 78.93 | 76.97 | 78.69 | 78.69 | 1.20% | 10,098,380 |
| Apr 16, 2026 | 76.96 | 77.98 | 76.53 | 77.76 | 77.76 | 1.59% | 9,042,972 |
| Apr 15, 2026 | 78.92 | 78.92 | 76.14 | 76.54 | 76.54 | -2.35% | 11,127,018 |
| Apr 14, 2026 | 78.08 | 79.60 | 77.47 | 78.38 | 78.38 | 1.16% | 11,610,970 |
| Apr 13, 2026 | 77.58 | 78.72 | 76.30 | 77.48 | 77.48 | -0.60% | 8,808,161 |
| Apr 10, 2026 | 78.35 | 79.63 | 77.84 | 77.95 | 77.95 | 0.43% | 11,462,730 |
| Apr 9, 2026 | 77.01 | 78.38 | 76.00 | 77.62 | 77.62 | -0.23% | 12,389,130 |
| Apr 8, 2026 | 73.80 | 77.86 | 73.39 | 77.80 | 77.80 | 9.90% | 18,638,740 |
| Apr 7, 2026 | 72.74 | 73.28 | 70.60 | 70.79 | 70.79 | -1.91% | 10,244,350 |
| Apr 3, 2026 | 73.02 | 74.46 | 72.03 | 72.17 | 72.17 | 0.60% | 12,893,960 |
| Apr 2, 2026 | 73.50 | 73.77 | 70.96 | 71.74 | 71.74 | 1.51% | 15,050,420 |
| Apr 1, 2026 | 69.30 | 71.18 | 68.89 | 70.67 | 70.67 | 4.74% | 15,258,927 |
| Mar 31, 2026 | 69.15 | 69.65 | 66.20 | 67.47 | 67.47 | -7.30% | 23,466,410 |
| Mar 30, 2026 | 72.75 | 73.40 | 71.63 | 72.78 | 72.78 | -1.11% | 10,194,750 |
| Mar 27, 2026 | 70.30 | 73.96 | 70.15 | 73.60 | 73.60 | 3.05% | 10,124,487 |
| Mar 26, 2026 | 72.00 | 73.17 | 70.71 | 71.42 | 71.42 | -0.97% | 8,234,293 |
| Mar 25, 2026 | 70.27 | 72.57 | 70.12 | 72.12 | 72.12 | 3.77% | 9,622,068 |
| Mar 24, 2026 | 69.58 | 69.85 | 67.30 | 69.50 | 69.50 | 1.31% | 10,692,590 |
| Mar 23, 2026 | 72.05 | 72.50 | 67.70 | 68.60 | 68.60 | -6.67% | 16,912,800 |
| Mar 20, 2026 | 74.51 | 75.64 | 73.50 | 73.50 | 73.50 | -0.76% | 8,615,008 |
| Mar 19, 2026 | 75.20 | 75.48 | 73.60 | 74.06 | 74.06 | -3.06% | 7,835,453 |
| Mar 18, 2026 | 75.01 | 76.73 | 74.44 | 76.40 | 76.40 | 1.98% | 7,712,336 |
| Mar 17, 2026 | 78.17 | 78.30 | 74.86 | 74.92 | 74.92 | -3.34% | 7,845,823 |
| Mar 16, 2026 | 77.00 | 78.47 | 75.17 | 77.51 | 77.51 | 0.40% | 10,677,720 |
| Mar 13, 2026 | 78.02 | 79.41 | 76.95 | 77.20 | 77.20 | -2.08% | 8,995,546 |
| Mar 12, 2026 | 78.98 | 81.10 | 77.97 | 78.84 | 78.84 | -0.34% | 8,295,208 |
| Mar 11, 2026 | 79.50 | 80.97 | 78.88 | 79.11 | 79.11 | -0.67% | 8,497,229 |
| Mar 10, 2026 | 79.58 | 80.90 | 78.85 | 79.64 | 79.64 | 1.97% | 11,151,142 |
| 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 |