Skip to main content
Shenzhen Ysstech Info-Tech Co.,Ltd (SHE:300377)
China flag China · Delayed Price · Currency is CNY
20.45
-0.15 (-0.73%)
At close: Mar 9, 2026

SHE:300377 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9020.4919.7220.4520.45-0.73%36,328,280
Mar 6, 202619.8020.9719.7320.6020.603.15%38,004,019
Mar 5, 202620.4420.5519.7519.9719.970.45%29,478,137
Mar 4, 202619.5020.2619.4219.8819.880.05%29,304,810
Mar 3, 202621.4521.7219.7219.8719.87-7.28%57,269,930
Mar 2, 202621.7522.1520.9921.4321.43-5.18%56,073,892
Feb 27, 202622.1022.8322.0322.6022.601.89%46,842,200
Feb 26, 202622.4522.7221.9922.1822.18-1.07%39,416,977
Feb 25, 202621.6822.8121.5122.4222.423.41%55,168,880
Feb 24, 202621.5921.8421.4021.6821.681.26%29,431,140
Feb 13, 202622.2122.3621.3821.4121.41-1.92%38,401,230
Feb 12, 202622.0122.3221.8321.8321.83-1.80%40,477,890
Feb 11, 202622.1622.9621.8122.2322.230.32%58,986,370
Feb 10, 202622.3222.5722.0022.1622.16-1.82%47,211,818
Feb 9, 202622.4922.9222.2522.5722.570.40%62,306,330
Feb 6, 202623.1023.7222.3122.4822.48-4.01%83,311,180
Feb 5, 202622.3024.5022.2723.4223.422.54%111,011,900
Feb 4, 202621.7123.4521.5522.8422.843.21%83,941,380
Feb 3, 202621.5822.3921.3022.1322.133.12%66,029,580
Feb 2, 202620.9022.1420.7221.4621.462.63%59,300,630
Jan 30, 202621.1021.4220.3820.9120.91-2.52%49,726,210
Jan 29, 202620.5021.7919.8921.4521.453.82%68,828,900
Jan 28, 202620.5021.1720.5020.6620.66-0.10%31,537,240
Jan 27, 202620.7120.8219.9820.6820.68-0.91%37,225,974
Jan 26, 202621.4821.7720.6320.8720.87-3.60%49,354,513
Jan 23, 202621.2021.9721.1321.6521.652.03%45,767,730
Jan 22, 202621.4421.5721.0921.2221.220.09%31,835,090
Jan 21, 202621.4821.7721.1321.2021.20-1.49%37,860,920
Jan 20, 202622.5322.6521.2121.5221.52-4.99%63,420,160
Jan 19, 202622.2122.7921.8022.6522.650.89%55,698,830
Jan 16, 202623.4924.5022.4322.4522.45-2.73%79,761,880
Jan 15, 202624.5624.8622.7123.0823.08-7.16%114,188,500
Jan 14, 202623.9226.9623.9224.8624.864.59%182,409,200
Jan 13, 202625.2525.2723.6023.7723.77-4.19%115,318,700
Jan 12, 202622.5025.2622.5024.8124.8110.96%161,907,422
Jan 9, 202621.8523.0021.8022.3622.362.52%82,672,010
Jan 8, 202621.5421.9821.4421.8121.81-0.82%68,810,210
Jan 7, 202623.1923.2821.9221.9921.99-7.45%117,205,351
Jan 6, 202622.4824.0022.4523.7623.764.30%135,229,100
Jan 5, 202622.5222.9522.2022.7822.781.02%90,761,185
Dec 31, 202523.1523.9522.5522.5522.55-3.26%91,452,860
Dec 30, 202523.7124.3023.0223.3123.31-1.81%110,756,300
Dec 29, 202523.4924.5023.4123.7423.740.17%117,381,379
Dec 26, 202523.5025.6223.2723.7023.70-0.17%170,125,900
Dec 25, 202523.3124.2023.0023.7423.742.24%127,325,109
Dec 24, 202521.8023.5321.6323.2223.225.74%127,696,801
Dec 23, 202522.3823.0021.7521.9621.96-2.57%87,626,740
Dec 22, 202522.4523.1422.0122.5422.540.40%102,532,200
Dec 19, 202521.0023.3020.4822.4522.456.40%152,195,300
Dec 18, 202522.0222.8821.0521.1021.10-6.35%105,909,100
Dec 17, 202522.3024.0021.1322.5322.53-2.97%161,794,200
Dec 16, 202521.6224.4921.3723.2223.226.71%185,498,300
Dec 15, 202521.4022.7421.0221.7621.76-0.27%112,803,000
Dec 12, 202520.8022.6320.3721.8221.825.16%135,866,771
Dec 11, 202521.1121.7820.7120.7520.75-3.44%85,898,077
Dec 10, 202520.6721.9120.2221.4921.494.88%139,581,000
Dec 9, 202520.8021.1820.1820.4920.49-3.80%118,498,400
Dec 8, 202519.8022.3519.5121.3021.3013.06%195,000,200
Dec 5, 202515.7018.8415.5618.8418.8420.00%94,999,697
Dec 4, 202515.8215.9215.5115.7015.70-0.70%13,348,550
Dec 3, 202516.4316.5015.7315.8115.81-3.77%23,758,080
Dec 2, 202516.8016.8116.4016.4316.43-2.20%13,683,610
Dec 1, 202516.7016.8816.6316.8016.800.30%13,836,230
Nov 28, 202516.6116.7716.4716.7516.750.84%13,755,500
Nov 27, 202516.6816.9416.6016.6116.61-0.72%15,706,201
Nov 26, 202517.0517.1816.7016.7316.73-2.28%17,266,877
Nov 25, 202516.9817.3116.8917.1217.120.71%20,570,760
Nov 24, 202516.5017.1616.2917.0017.003.98%27,203,010
Nov 21, 202516.8517.2416.3516.3516.35-3.94%23,705,460
Nov 20, 202517.6717.8617.0217.0217.02-1.90%21,271,410
Nov 19, 202517.8017.8317.2217.3517.35-2.53%23,712,420
Nov 18, 202518.1718.1717.6617.8017.80-2.14%35,186,500
Nov 17, 202517.2818.4817.2018.1918.196.06%69,501,750
Nov 14, 202517.0817.9817.0217.1517.15-0.29%36,936,990
Nov 13, 202517.1017.2416.9417.2017.200.64%19,127,480
Nov 12, 202516.9317.1316.6417.0917.090.59%28,303,200
Nov 11, 202518.1918.2116.8416.9916.99-5.92%50,626,060
Nov 10, 202518.3118.5517.7718.0618.06-3.42%37,329,020
Nov 7, 202519.5219.5318.6618.7018.70-4.64%34,637,430
Nov 6, 202519.8119.8819.5819.6119.61-0.56%16,051,590
Nov 5, 202519.8720.0319.6319.7219.72-1.35%15,010,350
Nov 4, 202520.2620.4219.8119.9919.99-1.91%17,736,970
Nov 3, 202519.9020.3919.6020.3820.380.30%24,137,950
Oct 31, 202519.9020.5519.9020.3220.322.11%22,183,940
Oct 30, 202520.5320.5519.9019.9019.90-3.30%24,747,930
Oct 29, 202520.3020.8920.1320.5820.581.23%25,791,440
Oct 28, 202520.3720.8020.1920.3320.33-0.39%19,388,200
Oct 27, 202520.8420.8420.3420.4120.410.05%18,945,190
Oct 24, 202520.3320.4820.2520.4020.400.54%15,370,550
Oct 23, 202520.1420.3219.6820.2920.290.74%15,586,620
Oct 22, 202520.2520.4120.0820.1420.14-0.93%11,956,820
Oct 21, 202520.1220.5420.0120.3320.331.14%14,818,810
Oct 20, 202520.2320.4319.9620.1020.100.70%11,404,830
Oct 17, 202520.5020.7719.9319.9619.96-2.44%15,712,380
Oct 16, 202520.8120.9420.4120.4620.46-1.63%13,412,280
Oct 15, 202520.7620.9320.5020.8020.801.17%14,780,430
Oct 14, 202521.0221.5520.4820.5620.56-1.72%20,014,150
Oct 13, 202520.0021.0319.5220.9220.92-1.37%20,307,930
Oct 10, 202521.5021.6121.1821.2121.21-1.81%18,590,490
Oct 9, 202521.7521.9321.3521.6021.60-0.64%23,165,440