Skip to main content
Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China flag China · Delayed Price · Currency is CNY
7.50
-0.07 (-0.92%)
Mar 11, 2026, 3:04 PM CST

SHE:300670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.507.597.417.577.571.61%15,770,400
Mar 9, 20267.327.557.217.457.450.13%20,753,500
Mar 6, 20267.177.457.177.447.443.48%19,400,200
Mar 5, 20267.317.507.147.197.191.41%28,768,950
Mar 4, 20266.677.466.627.097.094.42%24,752,810
Mar 3, 20267.117.156.776.796.79-4.37%9,105,950
Mar 2, 20267.207.316.967.107.10-3.27%9,643,540
Feb 27, 20267.297.347.257.347.34-7,249,500
Feb 26, 20267.297.387.257.347.341.24%6,993,740
Feb 25, 20267.317.377.217.257.25-0.68%7,420,000
Feb 24, 20267.167.317.127.307.302.38%7,482,350
Feb 13, 20267.107.287.087.137.13-0.28%6,938,700
Feb 12, 20267.087.246.977.157.150.99%8,980,280
Feb 11, 20267.087.177.057.087.08-0.14%5,694,600
Feb 10, 20267.097.167.047.097.090.14%6,487,350
Feb 9, 20267.067.147.007.087.081.43%7,644,000
Feb 6, 20266.907.056.826.986.981.01%6,912,800
Feb 5, 20267.027.026.906.916.91-1.00%7,789,300
Feb 4, 20267.007.106.936.986.980.29%10,487,700
Feb 3, 20266.827.006.756.966.963.11%12,575,300
Feb 2, 20266.676.976.606.756.751.05%15,707,820
Jan 30, 20266.486.736.436.686.683.09%11,353,450
Jan 29, 20266.576.656.436.486.48-1.22%8,454,940
Jan 28, 20266.746.776.566.566.56-2.09%9,202,600
Jan 27, 20266.826.856.546.706.70-2.33%13,429,520
Jan 26, 20267.107.156.776.866.86-4.46%16,351,750
Jan 23, 20267.147.237.137.187.180.42%7,705,400
Jan 22, 20267.127.197.077.157.151.42%8,932,560
Jan 21, 20267.157.156.997.057.05-1.67%11,797,900
Jan 20, 20267.177.287.077.177.170.56%13,825,850
Jan 19, 20266.857.136.717.137.134.09%17,416,850
Jan 16, 20266.927.056.806.856.850.74%15,618,770
Jan 15, 20266.916.946.726.806.80-1.73%11,079,850
Jan 14, 20266.987.056.786.926.92-0.57%13,542,700
Jan 13, 20266.987.066.816.966.96-0.43%14,005,280
Jan 12, 20267.007.056.946.996.990.43%12,787,120
Jan 9, 20267.187.206.866.966.96-2.52%16,128,000
Jan 8, 20267.047.247.007.147.141.42%11,975,110
Jan 7, 20266.997.106.947.047.040.28%9,099,850
Jan 6, 20267.097.166.967.027.02-0.28%12,708,000
Jan 5, 20267.157.196.887.047.04-0.98%17,521,800
Dec 31, 20256.907.166.757.117.113.80%25,808,550
Dec 30, 20256.927.026.706.856.852.39%35,982,200
Dec 29, 20256.406.966.406.696.69-16.37%58,109,360
Dec 26, 20258.218.217.918.008.00-1.72%8,171,030
Dec 25, 20258.038.247.958.148.141.75%8,939,330
Dec 24, 20257.958.097.828.008.000.63%8,452,047
Dec 23, 20257.797.997.697.957.951.53%8,932,747
Dec 22, 20257.917.947.747.837.83-0.89%5,866,800
Dec 19, 20257.838.057.767.907.901.28%9,096,000
Dec 18, 20257.627.887.527.807.802.50%9,473,750
Dec 17, 20257.517.857.307.617.611.33%9,106,900
Dec 16, 20257.757.807.507.517.51-4.21%7,064,050
Dec 15, 20257.817.977.617.847.841.42%7,457,100
Dec 12, 20257.647.907.627.737.731.18%8,812,700
Dec 11, 20257.797.877.567.647.64-1.80%10,031,500
Dec 10, 20257.987.987.777.787.78-2.51%7,982,480
Dec 9, 20258.308.307.947.987.98-2.21%9,260,700
Dec 8, 20258.288.308.028.168.16-0.73%11,777,700
Dec 5, 20258.038.407.818.228.223.27%15,367,100
Dec 4, 20258.268.277.767.967.96-3.75%17,567,500
Dec 3, 20258.788.858.218.278.27-5.27%15,686,800
Dec 2, 20259.069.128.608.738.73-3.54%21,124,550
Dec 1, 20259.369.598.969.059.05-0.44%43,557,170
Nov 28, 20258.089.398.089.099.0912.50%38,436,820
Nov 27, 20257.928.287.828.088.082.67%8,439,754
Nov 26, 20258.048.127.867.877.87-2.11%5,943,850
Nov 25, 20257.818.117.768.048.043.47%7,440,200
Nov 24, 20257.787.857.567.777.771.70%10,161,150
Nov 21, 20258.008.157.607.647.64-5.09%11,166,200
Nov 20, 20258.158.237.898.058.05-1.47%8,513,500
Nov 19, 20258.478.658.138.178.17-3.54%8,669,950
Nov 18, 20258.558.618.278.478.47-1.17%9,335,950
Nov 17, 20258.468.658.328.578.571.66%11,079,050
Nov 14, 20258.278.598.238.438.431.20%8,093,950
Nov 13, 20258.358.388.198.338.331.09%7,012,450
Nov 12, 20258.508.508.218.248.24-2.60%7,563,000
Nov 11, 20258.448.658.448.468.460.48%10,151,400
Nov 10, 20258.558.598.378.428.42-0.94%9,244,150
Nov 7, 20258.618.628.468.508.50-1.28%6,766,750
Nov 6, 20258.808.828.438.618.61-1.49%11,081,120
Nov 5, 20258.438.828.318.748.742.46%13,232,000
Nov 4, 20258.738.818.458.538.53-1.61%9,911,100
Nov 3, 20259.159.288.618.678.67-3.56%17,541,870
Oct 31, 20258.569.108.558.998.995.15%17,232,550
Oct 30, 20258.358.908.248.558.55-0.47%19,040,990
Oct 29, 20258.608.868.528.598.59-0.58%12,507,630
Oct 28, 20258.939.018.568.648.64-3.79%14,350,800
Oct 27, 20259.139.188.778.988.98-1.86%11,658,830
Oct 24, 20258.929.178.909.159.152.58%11,059,800
Oct 23, 20259.069.068.778.928.92-1.65%9,597,300
Oct 22, 20259.139.188.909.079.07-1.20%11,406,350
Oct 21, 20259.369.409.089.189.18-1.08%14,867,830
Oct 20, 20258.879.288.769.289.286.67%21,424,520
Oct 17, 20259.109.118.678.708.70-4.40%21,125,150
Oct 16, 20259.549.549.059.109.10-3.09%22,042,070
Oct 15, 20258.979.508.849.399.396.34%27,968,320
Oct 14, 20259.129.688.808.838.83-1.23%26,273,800
Oct 13, 20258.539.158.228.948.94-0.56%26,828,190
Oct 10, 20258.569.368.458.998.996.52%36,785,560