Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China
· Delayed Price · Currency is CNY 7.24
+0.05 (0.70%)
Apr 30, 2026, 3:04 PM CST
SHE:300670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.19 | 7.42 | 7.10 | 7.24 | 7.24 | 0.70% | 12,512,050 |
| Apr 29, 2026 | 6.83 | 7.27 | 6.78 | 7.19 | 7.19 | 5.12% | 14,446,320 |
| Apr 28, 2026 | 6.56 | 6.90 | 6.49 | 6.84 | 6.84 | 2.86% | 16,037,670 |
| Apr 27, 2026 | 6.30 | 6.66 | 6.21 | 6.65 | 6.65 | 5.89% | 13,798,200 |
| Apr 24, 2026 | 6.16 | 6.33 | 6.12 | 6.28 | 6.28 | 0.64% | 6,529,970 |
| Apr 23, 2026 | 6.33 | 6.34 | 6.15 | 6.24 | 6.24 | -0.95% | 8,049,900 |
| Apr 22, 2026 | 6.28 | 6.35 | 6.23 | 6.30 | 6.30 | 0.64% | 5,502,600 |
| Apr 21, 2026 | 6.37 | 6.39 | 6.24 | 6.26 | 6.26 | -1.73% | 5,460,150 |
| Apr 20, 2026 | 6.18 | 6.37 | 6.16 | 6.37 | 6.37 | 1.92% | 8,607,800 |
| Apr 17, 2026 | 6.47 | 6.47 | 6.16 | 6.25 | 6.25 | -3.40% | 11,103,400 |
| Apr 16, 2026 | 6.33 | 6.50 | 6.26 | 6.47 | 6.47 | 2.37% | 10,118,880 |
| Apr 15, 2026 | 6.29 | 6.60 | 6.19 | 6.32 | 6.32 | 0.64% | 12,632,250 |
| Apr 14, 2026 | 6.32 | 6.35 | 6.20 | 6.28 | 6.28 | 0.48% | 5,383,403 |
| Apr 13, 2026 | 6.32 | 6.36 | 6.22 | 6.25 | 6.25 | -1.26% | 7,147,200 |
| Apr 10, 2026 | 6.35 | 6.43 | 6.26 | 6.33 | 6.33 | 1.28% | 6,403,900 |
| Apr 9, 2026 | 6.44 | 6.44 | 6.19 | 6.25 | 6.25 | -2.34% | 6,375,800 |
| Apr 8, 2026 | 6.31 | 6.41 | 6.22 | 6.40 | 6.40 | 4.75% | 7,333,700 |
| Apr 7, 2026 | 5.85 | 6.11 | 5.85 | 6.11 | 6.11 | 3.74% | 8,318,000 |
| Apr 3, 2026 | 6.30 | 6.30 | 5.85 | 5.89 | 5.89 | -4.07% | 9,768,500 |
| Apr 2, 2026 | 6.48 | 6.49 | 6.11 | 6.14 | 6.14 | -5.83% | 12,657,049 |
| Apr 1, 2026 | 6.52 | 6.64 | 6.37 | 6.52 | 6.52 | 2.03% | 7,451,105 |
| Mar 31, 2026 | 6.56 | 6.62 | 6.37 | 6.39 | 6.39 | -2.59% | 7,832,000 |
| Mar 30, 2026 | 6.50 | 6.60 | 6.31 | 6.56 | 6.56 | -0.61% | 7,939,100 |
| Mar 27, 2026 | 6.34 | 6.62 | 6.28 | 6.60 | 6.60 | 2.33% | 7,062,630 |
| Mar 26, 2026 | 6.69 | 6.69 | 6.38 | 6.45 | 6.45 | -3.01% | 8,906,850 |
| Mar 25, 2026 | 6.52 | 6.72 | 6.45 | 6.65 | 6.65 | 2.94% | 10,532,600 |
| Mar 24, 2026 | 6.30 | 6.49 | 6.08 | 6.46 | 6.46 | 6.60% | 12,875,700 |
| Mar 23, 2026 | 6.39 | 6.45 | 6.01 | 6.06 | 6.06 | -6.19% | 15,950,050 |
| Mar 20, 2026 | 6.81 | 6.89 | 6.44 | 6.46 | 6.46 | -4.72% | 11,890,950 |
| Mar 19, 2026 | 6.88 | 6.98 | 6.75 | 6.78 | 6.78 | -2.87% | 9,397,700 |
| Mar 18, 2026 | 6.82 | 7.05 | 6.77 | 6.98 | 6.98 | 2.80% | 10,934,200 |
| Mar 17, 2026 | 7.14 | 7.16 | 6.77 | 6.79 | 6.79 | -4.37% | 10,778,215 |
| Mar 16, 2026 | 7.19 | 7.26 | 7.03 | 7.10 | 7.10 | -1.25% | 9,371,900 |
| Mar 13, 2026 | 7.37 | 7.37 | 7.17 | 7.19 | 7.19 | -2.44% | 9,697,900 |
| Mar 12, 2026 | 7.46 | 7.49 | 7.29 | 7.37 | 7.37 | -1.73% | 12,242,290 |
| Mar 11, 2026 | 7.57 | 7.61 | 7.40 | 7.50 | 7.50 | -0.92% | 11,128,150 |
| Mar 10, 2026 | 7.50 | 7.59 | 7.41 | 7.57 | 7.57 | 1.61% | 15,770,400 |
| Mar 9, 2026 | 7.32 | 7.55 | 7.21 | 7.45 | 7.45 | 0.13% | 20,753,500 |
| Mar 6, 2026 | 7.17 | 7.45 | 7.17 | 7.44 | 7.44 | 3.48% | 19,400,200 |
| Mar 5, 2026 | 7.31 | 7.50 | 7.14 | 7.19 | 7.19 | 1.41% | 28,768,950 |
| Mar 4, 2026 | 6.67 | 7.46 | 6.62 | 7.09 | 7.09 | 4.42% | 24,752,810 |
| Mar 3, 2026 | 7.11 | 7.15 | 6.77 | 6.79 | 6.79 | -4.37% | 9,105,950 |
| Mar 2, 2026 | 7.20 | 7.31 | 6.96 | 7.10 | 7.10 | -3.27% | 9,643,540 |
| Feb 27, 2026 | 7.29 | 7.34 | 7.25 | 7.34 | 7.34 | - | 7,249,500 |
| Feb 26, 2026 | 7.29 | 7.38 | 7.25 | 7.34 | 7.34 | 1.24% | 6,993,740 |
| Feb 25, 2026 | 7.31 | 7.37 | 7.21 | 7.25 | 7.25 | -0.68% | 7,420,000 |
| Feb 24, 2026 | 7.16 | 7.31 | 7.12 | 7.30 | 7.30 | 2.38% | 7,482,350 |
| Feb 13, 2026 | 7.10 | 7.28 | 7.08 | 7.13 | 7.13 | -0.28% | 6,938,700 |
| Feb 12, 2026 | 7.08 | 7.24 | 6.97 | 7.15 | 7.15 | 0.99% | 8,980,280 |
| Feb 11, 2026 | 7.08 | 7.17 | 7.05 | 7.08 | 7.08 | -0.14% | 5,694,600 |
| Feb 10, 2026 | 7.09 | 7.16 | 7.04 | 7.09 | 7.09 | 0.14% | 6,487,350 |
| Feb 9, 2026 | 7.06 | 7.14 | 7.00 | 7.08 | 7.08 | 1.43% | 7,644,000 |
| Feb 6, 2026 | 6.90 | 7.05 | 6.82 | 6.98 | 6.98 | 1.01% | 6,912,800 |
| Feb 5, 2026 | 7.02 | 7.02 | 6.90 | 6.91 | 6.91 | -1.00% | 7,789,300 |
| Feb 4, 2026 | 7.00 | 7.10 | 6.93 | 6.98 | 6.98 | 0.29% | 10,487,700 |
| Feb 3, 2026 | 6.82 | 7.00 | 6.75 | 6.96 | 6.96 | 3.11% | 12,575,300 |
| Feb 2, 2026 | 6.67 | 6.97 | 6.60 | 6.75 | 6.75 | 1.05% | 15,707,820 |
| Jan 30, 2026 | 6.48 | 6.73 | 6.43 | 6.68 | 6.68 | 3.09% | 11,353,450 |
| Jan 29, 2026 | 6.57 | 6.65 | 6.43 | 6.48 | 6.48 | -1.22% | 8,454,940 |
| Jan 28, 2026 | 6.74 | 6.77 | 6.56 | 6.56 | 6.56 | -2.09% | 9,202,600 |
| Jan 27, 2026 | 6.82 | 6.85 | 6.54 | 6.70 | 6.70 | -2.33% | 13,429,520 |
| Jan 26, 2026 | 7.10 | 7.15 | 6.77 | 6.86 | 6.86 | -4.46% | 16,351,750 |
| Jan 23, 2026 | 7.14 | 7.23 | 7.13 | 7.18 | 7.18 | 0.42% | 7,705,400 |
| Jan 22, 2026 | 7.12 | 7.19 | 7.07 | 7.15 | 7.15 | 1.42% | 8,932,560 |
| Jan 21, 2026 | 7.15 | 7.15 | 6.99 | 7.05 | 7.05 | -1.67% | 11,797,900 |
| Jan 20, 2026 | 7.17 | 7.28 | 7.07 | 7.17 | 7.17 | 0.56% | 13,825,850 |
| Jan 19, 2026 | 6.85 | 7.13 | 6.71 | 7.13 | 7.13 | 4.09% | 17,416,850 |
| Jan 16, 2026 | 6.92 | 7.05 | 6.80 | 6.85 | 6.85 | 0.74% | 15,618,770 |
| Jan 15, 2026 | 6.91 | 6.94 | 6.72 | 6.80 | 6.80 | -1.73% | 11,079,850 |
| Jan 14, 2026 | 6.98 | 7.05 | 6.78 | 6.92 | 6.92 | -0.57% | 13,542,700 |
| Jan 13, 2026 | 6.98 | 7.06 | 6.81 | 6.96 | 6.96 | -0.43% | 14,005,280 |
| Jan 12, 2026 | 7.00 | 7.05 | 6.94 | 6.99 | 6.99 | 0.43% | 12,787,120 |
| Jan 9, 2026 | 7.18 | 7.20 | 6.86 | 6.96 | 6.96 | -2.52% | 16,128,000 |
| Jan 8, 2026 | 7.04 | 7.24 | 7.00 | 7.14 | 7.14 | 1.42% | 11,975,110 |
| Jan 7, 2026 | 6.99 | 7.10 | 6.94 | 7.04 | 7.04 | 0.28% | 9,099,850 |
| Jan 6, 2026 | 7.09 | 7.16 | 6.96 | 7.02 | 7.02 | -0.28% | 12,708,000 |
| Jan 5, 2026 | 7.15 | 7.19 | 6.88 | 7.04 | 7.04 | -0.98% | 17,521,800 |
| Dec 31, 2025 | 6.90 | 7.16 | 6.75 | 7.11 | 7.11 | 3.80% | 25,808,550 |
| Dec 30, 2025 | 6.92 | 7.02 | 6.70 | 6.85 | 6.85 | 2.39% | 35,982,200 |
| Dec 29, 2025 | 6.40 | 6.96 | 6.40 | 6.69 | 6.69 | -16.37% | 58,109,360 |
| Dec 26, 2025 | 8.21 | 8.21 | 7.91 | 8.00 | 8.00 | -1.72% | 8,171,030 |
| Dec 25, 2025 | 8.03 | 8.24 | 7.95 | 8.14 | 8.14 | 1.75% | 8,939,330 |
| Dec 24, 2025 | 7.95 | 8.09 | 7.82 | 8.00 | 8.00 | 0.63% | 8,452,047 |
| Dec 23, 2025 | 7.79 | 7.99 | 7.69 | 7.95 | 7.95 | 1.53% | 8,932,747 |
| Dec 22, 2025 | 7.91 | 7.94 | 7.74 | 7.83 | 7.83 | -0.89% | 5,866,800 |
| Dec 19, 2025 | 7.83 | 8.05 | 7.76 | 7.90 | 7.90 | 1.28% | 9,096,000 |
| Dec 18, 2025 | 7.62 | 7.88 | 7.52 | 7.80 | 7.80 | 2.50% | 9,473,750 |
| Dec 17, 2025 | 7.51 | 7.85 | 7.30 | 7.61 | 7.61 | 1.33% | 9,106,900 |
| Dec 16, 2025 | 7.75 | 7.80 | 7.50 | 7.51 | 7.51 | -4.21% | 7,064,050 |
| Dec 15, 2025 | 7.81 | 7.97 | 7.61 | 7.84 | 7.84 | 1.42% | 7,457,100 |
| Dec 12, 2025 | 7.64 | 7.90 | 7.62 | 7.73 | 7.73 | 1.18% | 8,812,700 |
| Dec 11, 2025 | 7.79 | 7.87 | 7.56 | 7.64 | 7.64 | -1.80% | 10,031,500 |
| Dec 10, 2025 | 7.98 | 7.98 | 7.77 | 7.78 | 7.78 | -2.51% | 7,982,480 |
| Dec 9, 2025 | 8.30 | 8.30 | 7.94 | 7.98 | 7.98 | -2.21% | 9,260,700 |
| Dec 8, 2025 | 8.28 | 8.30 | 8.02 | 8.16 | 8.16 | -0.73% | 11,777,700 |
| Dec 5, 2025 | 8.03 | 8.40 | 7.81 | 8.22 | 8.22 | 3.27% | 15,367,100 |
| Dec 4, 2025 | 8.26 | 8.27 | 7.76 | 7.96 | 7.96 | -3.75% | 17,567,500 |
| Dec 3, 2025 | 8.78 | 8.85 | 8.21 | 8.27 | 8.27 | -5.27% | 15,686,800 |
| Dec 2, 2025 | 9.06 | 9.12 | 8.60 | 8.73 | 8.73 | -3.54% | 21,124,550 |
| Dec 1, 2025 | 9.36 | 9.59 | 8.96 | 9.05 | 9.05 | -0.44% | 43,557,170 |