Skip to main content
Shenzhen Ysstech Info-Tech Co.,Ltd (SHE:300377)
China flag China · Delayed Price · Currency is CNY
16.76
+0.25 (1.51%)
At close: Apr 29, 2026

SHE:300377 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8016.9416.4216.5116.51-2.02%17,722,640
Apr 27, 202616.6517.0016.5016.8516.851.38%16,073,910
Apr 24, 202617.0417.0816.5416.6216.62-2.86%21,145,130
Apr 23, 202617.4817.6917.0317.1117.11-2.95%24,137,140
Apr 22, 202617.4417.7717.0617.6317.630.63%26,044,230
Apr 21, 202618.0518.0517.2017.5217.52-4.00%37,307,300
Apr 20, 202618.0818.4518.0418.2518.251.16%25,205,670
Apr 17, 202617.9618.2017.6818.0418.04-2.12%33,231,500
Apr 16, 202618.0318.4517.9618.4318.432.50%25,952,320
Apr 15, 202618.6018.7017.9617.9817.98-2.60%22,022,610
Apr 14, 202618.3818.5218.0218.4618.461.65%29,290,520
Apr 13, 202618.0418.4517.9518.1618.16-0.66%26,804,830
Apr 10, 202618.0919.0017.9918.2818.282.64%49,160,180
Apr 9, 202618.0518.1517.7717.8117.81-3.99%25,548,060
Apr 8, 202617.8218.8017.7018.5518.557.23%43,824,410
Apr 7, 202617.0417.3917.0417.3017.301.76%16,978,080
Apr 3, 202617.7217.8017.0017.0017.00-2.86%18,368,420
Apr 2, 202618.0018.0017.4017.5017.50-3.37%22,323,570
Apr 1, 202618.1718.2918.0118.1118.111.91%20,352,250
Mar 31, 202618.2018.7817.7317.7717.77-2.09%24,752,720
Mar 30, 202618.0918.2817.8118.1518.15-1.41%19,572,070
Mar 27, 202617.9018.5517.8518.4118.411.83%25,736,180
Mar 26, 202618.8018.8018.0018.0818.08-3.98%31,749,910
Mar 25, 202618.9119.3118.7118.8318.83-1.67%35,502,690
Mar 24, 202619.2919.4618.5219.1519.15-1.29%44,115,830
Mar 23, 202618.3820.2318.3519.4019.402.37%57,604,800
Mar 20, 202619.9120.1218.9318.9518.95-4.44%35,148,835
Mar 19, 202619.6520.3819.5819.8319.83-0.80%32,157,490
Mar 18, 202619.9920.0919.6319.9919.99-0.05%27,342,190
Mar 17, 202619.9820.6719.8420.0020.000.50%45,532,970
Mar 16, 202619.4119.9519.3019.9019.903.11%28,875,340
Mar 13, 202619.9319.9519.3019.3019.30-3.98%32,140,240
Mar 12, 202620.0020.4819.9420.1020.10-0.20%26,334,546
Mar 11, 202620.3320.6220.1120.1420.14-1.52%27,553,731
Mar 10, 202620.6020.9820.1020.4520.45-35,035,120
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