Beijing YJK Building Software Co.,Ltd. (SHE:300935)
China
· Delayed Price · Currency is CNY 34.40
-0.72 (-2.05%)
At close: Mar 9, 2026
SHE:300935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 35.21 | 35.55 | 34.73 | 35.20 | 35.20 | 2.33% | 1,095,000 |
| Mar 9, 2026 | 34.78 | 35.10 | 33.50 | 34.40 | 34.40 | -2.05% | 1,811,780 |
| Mar 6, 2026 | 34.38 | 35.30 | 34.00 | 35.12 | 35.12 | 2.57% | 1,508,328 |
| Mar 5, 2026 | 34.10 | 34.78 | 33.31 | 34.24 | 34.24 | 3.01% | 1,963,860 |
| Mar 4, 2026 | 32.70 | 33.96 | 32.08 | 33.24 | 33.24 | 1.65% | 2,456,150 |
| Mar 3, 2026 | 35.88 | 35.95 | 32.32 | 32.70 | 32.70 | -7.91% | 3,432,439 |
| Mar 2, 2026 | 36.65 | 37.66 | 35.40 | 35.51 | 35.51 | -5.21% | 3,640,660 |
| Feb 27, 2026 | 36.60 | 38.20 | 36.51 | 37.46 | 37.46 | 2.41% | 2,391,607 |
| Feb 26, 2026 | 36.98 | 37.20 | 36.10 | 36.58 | 36.58 | -0.44% | 1,958,499 |
| Feb 25, 2026 | 37.25 | 38.20 | 36.48 | 36.74 | 36.74 | -1.37% | 2,613,757 |
| Feb 24, 2026 | 39.62 | 39.75 | 36.85 | 37.25 | 37.25 | -5.10% | 3,795,997 |
| Feb 13, 2026 | 36.08 | 40.58 | 35.86 | 39.25 | 39.25 | 9.03% | 5,435,230 |
| Feb 12, 2026 | 36.79 | 36.88 | 35.92 | 36.00 | 36.00 | -1.56% | 1,793,044 |
| Feb 11, 2026 | 37.68 | 38.92 | 36.36 | 36.57 | 36.57 | -2.95% | 1,537,110 |
| Feb 10, 2026 | 38.51 | 38.51 | 36.71 | 37.68 | 37.68 | -0.32% | 2,628,500 |
| Feb 9, 2026 | 36.74 | 38.81 | 35.99 | 37.80 | 37.80 | 3.70% | 4,015,180 |
| Feb 6, 2026 | 36.60 | 37.30 | 35.60 | 36.45 | 36.45 | -1.49% | 2,261,060 |
| Feb 5, 2026 | 36.75 | 37.88 | 35.40 | 37.00 | 37.00 | 2.35% | 2,659,540 |
| Feb 4, 2026 | 36.46 | 37.00 | 35.38 | 36.15 | 36.15 | -1.31% | 3,601,117 |
| Feb 3, 2026 | 35.63 | 36.98 | 35.36 | 36.63 | 36.63 | 3.97% | 2,733,540 |
| Feb 2, 2026 | 38.11 | 38.50 | 34.88 | 35.23 | 35.23 | -8.61% | 3,444,289 |
| Jan 30, 2026 | 38.38 | 39.33 | 37.74 | 38.55 | 38.55 | 0.23% | 2,031,876 |
| Jan 29, 2026 | 38.26 | 40.79 | 37.88 | 38.46 | 38.46 | -0.23% | 2,672,660 |
| Jan 28, 2026 | 38.46 | 39.81 | 37.86 | 38.55 | 38.55 | 0.13% | 3,047,940 |
| Jan 27, 2026 | 40.62 | 40.62 | 37.88 | 38.50 | 38.50 | -5.82% | 2,928,244 |
| Jan 26, 2026 | 39.39 | 41.29 | 37.80 | 40.88 | 40.88 | 1.01% | 4,973,820 |
| Jan 23, 2026 | 38.77 | 42.66 | 38.57 | 40.47 | 40.47 | 4.68% | 4,570,275 |
| Jan 22, 2026 | 36.30 | 39.78 | 35.92 | 38.66 | 38.66 | 7.60% | 4,399,060 |
| Jan 21, 2026 | 35.60 | 36.45 | 35.30 | 35.93 | 35.93 | 1.21% | 1,583,095 |
| Jan 20, 2026 | 37.00 | 37.00 | 35.30 | 35.50 | 35.50 | -3.06% | 1,827,880 |
| Jan 19, 2026 | 36.44 | 37.03 | 35.78 | 36.62 | 36.62 | 0.25% | 1,838,900 |
| Jan 16, 2026 | 36.88 | 37.85 | 36.07 | 36.53 | 36.53 | -0.87% | 1,832,380 |
| Jan 15, 2026 | 37.62 | 38.22 | 36.18 | 36.85 | 36.85 | -3.61% | 2,553,820 |
| Jan 14, 2026 | 37.20 | 38.69 | 36.81 | 38.23 | 38.23 | 2.47% | 4,470,420 |
| Jan 13, 2026 | 37.00 | 39.50 | 36.60 | 37.31 | 37.31 | 1.66% | 5,203,830 |
| Jan 12, 2026 | 37.40 | 37.70 | 35.54 | 36.70 | 36.70 | -1.29% | 5,127,876 |
| Jan 9, 2026 | 37.55 | 37.88 | 36.13 | 37.18 | 37.18 | 1.56% | 3,193,738 |
| Jan 8, 2026 | 35.10 | 37.37 | 35.10 | 36.61 | 36.61 | 2.92% | 4,137,691 |
| Jan 7, 2026 | 33.06 | 37.88 | 33.06 | 35.57 | 35.57 | 8.68% | 6,852,789 |
| Jan 6, 2026 | 32.37 | 33.58 | 32.01 | 32.73 | 32.73 | 1.58% | 2,218,170 |
| Jan 5, 2026 | 30.34 | 32.80 | 30.28 | 32.22 | 32.22 | 6.20% | 2,610,180 |
| Dec 31, 2025 | 31.32 | 31.32 | 30.21 | 30.34 | 30.34 | -2.22% | 1,518,590 |
| Dec 30, 2025 | 32.97 | 32.97 | 30.82 | 31.03 | 31.03 | -5.08% | 2,049,220 |
| Dec 29, 2025 | 32.18 | 32.78 | 31.73 | 32.69 | 32.69 | 1.58% | 2,047,800 |
| Dec 26, 2025 | 31.55 | 32.50 | 31.11 | 32.18 | 32.18 | 3.07% | 2,700,980 |
| Dec 25, 2025 | 31.78 | 31.90 | 30.91 | 31.22 | 31.22 | -1.76% | 2,977,567 |
| Dec 24, 2025 | 32.20 | 32.66 | 31.50 | 31.78 | 31.78 | -1.46% | 1,403,760 |
| Dec 23, 2025 | 31.99 | 32.30 | 30.81 | 32.25 | 32.25 | 2.22% | 2,116,800 |
| Dec 22, 2025 | 32.06 | 32.68 | 31.46 | 31.55 | 31.55 | -1.59% | 2,400,851 |
| Dec 19, 2025 | 31.57 | 32.47 | 31.25 | 32.06 | 32.06 | 1.52% | 2,628,457 |
| Dec 18, 2025 | 30.80 | 32.18 | 29.81 | 31.58 | 31.58 | 2.67% | 3,567,750 |
| Dec 17, 2025 | 29.30 | 31.52 | 29.30 | 30.76 | 30.76 | 3.60% | 2,368,501 |
| Dec 16, 2025 | 29.70 | 30.07 | 29.10 | 29.69 | 29.69 | -1.13% | 1,633,140 |
| Dec 15, 2025 | 28.73 | 30.38 | 28.54 | 30.03 | 30.03 | 3.87% | 2,241,381 |
| Dec 12, 2025 | 29.25 | 29.88 | 28.81 | 28.91 | 28.91 | -0.79% | 1,307,880 |
| Dec 11, 2025 | 30.26 | 30.26 | 28.91 | 29.14 | 29.14 | -3.38% | 1,933,944 |
| Dec 10, 2025 | 30.12 | 30.60 | 29.81 | 30.16 | 30.16 | 0.13% | 1,937,500 |
| Dec 9, 2025 | 29.50 | 30.66 | 29.00 | 30.12 | 30.12 | 2.52% | 2,753,107 |
| Dec 8, 2025 | 28.37 | 29.47 | 28.37 | 29.38 | 29.38 | 3.52% | 1,480,852 |
| Dec 5, 2025 | 27.75 | 28.89 | 27.32 | 28.38 | 28.38 | 2.27% | 1,566,070 |
| Dec 4, 2025 | 28.74 | 28.74 | 27.55 | 27.75 | 27.75 | -3.18% | 1,870,850 |
| Dec 3, 2025 | 29.12 | 30.16 | 28.45 | 28.66 | 28.66 | -1.95% | 1,711,613 |
| Dec 2, 2025 | 29.40 | 29.48 | 28.41 | 29.23 | 29.23 | 0.52% | 1,712,922 |
| Dec 1, 2025 | 29.44 | 30.16 | 28.95 | 29.08 | 29.08 | -1.29% | 1,895,520 |
| Nov 28, 2025 | 28.95 | 29.55 | 28.68 | 29.46 | 29.46 | 1.66% | 1,270,840 |
| Nov 27, 2025 | 28.55 | 29.38 | 28.42 | 28.98 | 28.98 | 1.40% | 1,214,080 |
| Nov 26, 2025 | 29.10 | 29.89 | 28.53 | 28.58 | 28.58 | -2.26% | 1,318,220 |
| Nov 25, 2025 | 29.00 | 29.62 | 29.00 | 29.24 | 29.24 | 1.07% | 1,100,500 |
| Nov 24, 2025 | 28.74 | 29.25 | 28.08 | 28.93 | 28.93 | 3.03% | 1,841,200 |
| Nov 21, 2025 | 29.35 | 29.93 | 28.00 | 28.08 | 28.08 | -5.14% | 2,311,287 |
| Nov 20, 2025 | 29.99 | 30.16 | 28.85 | 29.60 | 29.60 | -0.03% | 1,720,526 |
| Nov 19, 2025 | 31.33 | 31.85 | 29.56 | 29.61 | 29.61 | -5.10% | 2,726,293 |
| Nov 18, 2025 | 31.27 | 31.53 | 30.92 | 31.20 | 31.20 | -0.06% | 1,827,741 |
| Nov 17, 2025 | 31.53 | 31.71 | 30.32 | 31.22 | 31.22 | -1.39% | 2,812,507 |
| Nov 14, 2025 | 31.71 | 32.60 | 31.20 | 31.66 | 31.66 | -0.88% | 3,368,886 |
| Nov 13, 2025 | 30.23 | 32.35 | 29.45 | 31.94 | 31.94 | 5.66% | 4,766,806 |
| Nov 12, 2025 | 29.77 | 30.55 | 29.46 | 30.23 | 30.23 | 1.78% | 2,758,925 |
| Nov 11, 2025 | 29.93 | 30.00 | 29.55 | 29.70 | 29.70 | -0.07% | 1,313,131 |
| Nov 10, 2025 | 29.96 | 30.00 | 29.45 | 29.72 | 29.72 | -0.27% | 1,496,072 |
| Nov 7, 2025 | 30.00 | 30.10 | 29.37 | 29.80 | 29.80 | -0.37% | 1,872,969 |
| Nov 6, 2025 | 30.30 | 30.55 | 29.73 | 29.91 | 29.91 | -0.93% | 2,080,827 |
| Nov 5, 2025 | 29.36 | 30.46 | 28.97 | 30.19 | 30.19 | 2.48% | 3,054,019 |
| Nov 4, 2025 | 29.33 | 29.71 | 29.04 | 29.46 | 29.46 | 0.27% | 2,490,877 |
| Nov 3, 2025 | 29.59 | 29.79 | 29.18 | 29.38 | 29.38 | -0.47% | 2,247,300 |
| Oct 31, 2025 | 28.56 | 29.93 | 28.28 | 29.52 | 29.52 | 3.36% | 3,511,640 |
| Oct 30, 2025 | 28.87 | 29.10 | 28.41 | 28.56 | 28.56 | -1.07% | 2,265,050 |
| Oct 29, 2025 | 28.87 | 29.19 | 28.44 | 28.87 | 28.87 | -0.52% | 3,131,400 |
| Oct 28, 2025 | 29.55 | 30.06 | 28.81 | 29.02 | 29.02 | -1.79% | 3,677,589 |
| Oct 27, 2025 | 30.46 | 30.48 | 29.24 | 29.55 | 29.55 | -1.01% | 3,328,521 |
| Oct 24, 2025 | 29.73 | 30.48 | 29.40 | 29.85 | 29.85 | 0.40% | 4,311,059 |
| Oct 23, 2025 | 30.87 | 31.33 | 29.58 | 29.73 | 29.73 | 1.36% | 5,251,185 |
| Oct 22, 2025 | 29.74 | 30.45 | 29.28 | 29.33 | 29.33 | -1.31% | 3,824,307 |
| Oct 21, 2025 | 29.67 | 30.15 | 29.33 | 29.72 | 29.72 | -0.87% | 3,805,609 |
| Oct 20, 2025 | 29.56 | 30.58 | 28.84 | 29.98 | 29.98 | 1.90% | 5,670,720 |
| Oct 17, 2025 | 30.59 | 31.60 | 29.08 | 29.42 | 29.42 | -4.26% | 5,628,295 |
| Oct 16, 2025 | 32.64 | 32.93 | 30.20 | 30.73 | 30.73 | -7.72% | 7,870,504 |
| Oct 15, 2025 | 32.20 | 34.43 | 31.65 | 33.30 | 33.30 | -3.76% | 10,939,970 |
| Oct 14, 2025 | 33.43 | 34.60 | 30.59 | 34.60 | 34.60 | 2.49% | 14,750,810 |
| Oct 13, 2025 | 27.02 | 33.76 | 26.88 | 33.76 | 33.76 | 20.01% | 5,148,661 |
| Oct 10, 2025 | 27.46 | 28.86 | 27.30 | 28.13 | 28.13 | 1.88% | 3,700,639 |