Shanghai Yct Electronics Group Co.,Ltd (SHE:301099)
China
· Delayed Price · Currency is CNY 44.28
+1.38 (3.22%)
At close: Mar 10, 2026
SHE:301099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 43.69 | 44.50 | 43.50 | 44.28 | 44.28 | 3.22% | 3,063,808 |
| Mar 9, 2026 | 42.66 | 43.31 | 41.90 | 42.90 | 42.90 | -1.79% | 3,151,475 |
| Mar 6, 2026 | 42.53 | 44.10 | 42.53 | 43.68 | 43.68 | 1.84% | 2,551,784 |
| Mar 5, 2026 | 43.00 | 43.48 | 42.52 | 42.89 | 42.89 | 1.95% | 2,679,389 |
| Mar 4, 2026 | 41.78 | 43.10 | 41.78 | 42.07 | 42.07 | -0.24% | 2,889,585 |
| Mar 3, 2026 | 44.82 | 45.36 | 42.09 | 42.17 | 42.17 | -6.08% | 4,255,998 |
| Mar 2, 2026 | 46.01 | 46.64 | 44.75 | 44.90 | 44.90 | -4.24% | 4,243,664 |
| Feb 27, 2026 | 46.60 | 47.25 | 46.09 | 46.89 | 46.89 | -1.01% | 4,115,882 |
| Feb 26, 2026 | 45.83 | 49.76 | 45.78 | 47.37 | 47.37 | 3.52% | 6,804,839 |
| Feb 25, 2026 | 45.08 | 45.98 | 44.66 | 45.76 | 45.76 | 1.13% | 3,460,114 |
| Feb 24, 2026 | 46.66 | 46.88 | 45.18 | 45.25 | 45.25 | -1.87% | 6,111,024 |
| Feb 13, 2026 | 46.00 | 46.90 | 45.80 | 46.11 | 46.11 | -0.75% | 2,280,970 |
| Feb 12, 2026 | 46.56 | 46.66 | 46.19 | 46.46 | 46.46 | 1.00% | 2,015,235 |
| Feb 11, 2026 | 46.22 | 46.27 | 45.82 | 46.00 | 46.00 | -0.28% | 1,532,501 |
| Feb 10, 2026 | 46.57 | 46.76 | 46.03 | 46.13 | 46.13 | -0.92% | 2,078,670 |
| Feb 9, 2026 | 45.80 | 47.08 | 45.80 | 46.56 | 46.56 | 3.67% | 3,069,742 |
| Feb 6, 2026 | 44.82 | 45.61 | 44.10 | 44.91 | 44.91 | -1.10% | 3,234,020 |
| Feb 5, 2026 | 46.35 | 46.78 | 45.10 | 45.41 | 45.41 | -3.36% | 4,127,361 |
| Feb 4, 2026 | 48.46 | 48.46 | 46.20 | 46.99 | 46.99 | -3.23% | 3,623,303 |
| Feb 3, 2026 | 48.00 | 48.77 | 47.71 | 48.56 | 48.56 | 3.43% | 3,993,881 |
| Feb 2, 2026 | 49.74 | 50.19 | 46.89 | 46.95 | 46.95 | -7.16% | 5,978,883 |
| Jan 30, 2026 | 49.90 | 51.18 | 49.20 | 50.57 | 50.57 | 0.98% | 5,036,377 |
| Jan 29, 2026 | 51.59 | 52.67 | 50.07 | 50.08 | 50.08 | -3.04% | 7,366,013 |
| Jan 28, 2026 | 52.12 | 54.17 | 51.57 | 51.65 | 51.65 | -2.44% | 8,969,176 |
| Jan 27, 2026 | 51.61 | 53.80 | 51.01 | 52.94 | 52.94 | 1.46% | 10,110,200 |
| Jan 26, 2026 | 52.10 | 54.18 | 50.70 | 52.18 | 52.18 | 0.06% | 9,253,765 |
| Jan 23, 2026 | 49.62 | 53.88 | 49.38 | 52.15 | 52.15 | 3.74% | 13,175,240 |
| Jan 22, 2026 | 49.60 | 50.30 | 48.27 | 50.27 | 50.27 | 3.33% | 7,642,666 |
| Jan 21, 2026 | 47.60 | 48.98 | 47.42 | 48.65 | 48.65 | 1.78% | 5,250,525 |
| Jan 20, 2026 | 48.68 | 49.42 | 46.93 | 47.80 | 47.80 | -2.25% | 6,509,884 |
| Jan 19, 2026 | 50.28 | 50.28 | 48.86 | 48.90 | 48.90 | -3.68% | 7,526,814 |
| Jan 16, 2026 | 48.88 | 51.16 | 48.34 | 50.77 | 50.77 | 3.87% | 13,109,100 |
| Jan 15, 2026 | 47.28 | 48.90 | 46.84 | 48.88 | 48.88 | 2.32% | 8,663,259 |
| Jan 14, 2026 | 46.60 | 48.37 | 46.56 | 47.77 | 47.77 | 2.55% | 8,037,691 |
| Jan 13, 2026 | 48.00 | 48.20 | 46.34 | 46.58 | 46.58 | -3.52% | 6,722,746 |
| Jan 12, 2026 | 47.14 | 48.48 | 46.63 | 48.28 | 48.28 | 2.90% | 9,607,784 |
| Jan 9, 2026 | 47.00 | 47.35 | 46.35 | 46.92 | 46.92 | -1.66% | 7,939,153 |
| Jan 8, 2026 | 47.00 | 48.85 | 46.86 | 47.71 | 47.71 | 0.97% | 10,800,001 |
| Jan 7, 2026 | 49.75 | 51.04 | 46.90 | 47.25 | 47.25 | -3.30% | 15,344,134 |
| Jan 6, 2026 | 47.70 | 51.69 | 47.55 | 48.86 | 48.86 | 7.86% | 19,213,567 |
| Jan 5, 2026 | 43.00 | 45.39 | 43.00 | 45.30 | 45.30 | 6.44% | 7,010,386 |
| Dec 31, 2025 | 43.95 | 44.11 | 42.38 | 42.56 | 42.56 | -1.66% | 4,002,176 |
| Dec 30, 2025 | 43.20 | 43.66 | 43.00 | 43.28 | 43.28 | -0.44% | 2,642,548 |
| Dec 29, 2025 | 43.85 | 44.00 | 43.30 | 43.47 | 43.47 | -0.30% | 3,289,805 |
| Dec 26, 2025 | 44.02 | 44.59 | 43.36 | 43.60 | 43.60 | -1.54% | 3,762,733 |
| Dec 25, 2025 | 44.10 | 44.59 | 43.82 | 44.28 | 44.28 | 0.41% | 4,224,666 |
| Dec 24, 2025 | 43.55 | 44.35 | 43.52 | 44.10 | 44.10 | 1.26% | 3,635,554 |
| Dec 23, 2025 | 43.90 | 44.21 | 43.26 | 43.55 | 43.55 | -1.49% | 3,999,693 |
| Dec 22, 2025 | 41.85 | 44.59 | 41.85 | 44.21 | 44.21 | 6.33% | 8,206,315 |
| Dec 19, 2025 | 42.34 | 42.48 | 41.46 | 41.58 | 41.58 | 0.17% | 2,708,782 |
| Dec 18, 2025 | 41.03 | 42.04 | 41.03 | 41.51 | 41.51 | 0.19% | 2,226,656 |
| Dec 17, 2025 | 40.65 | 41.50 | 40.21 | 41.43 | 41.43 | 1.82% | 2,098,918 |
| Dec 16, 2025 | 41.36 | 41.80 | 40.33 | 40.69 | 40.69 | -2.00% | 2,068,918 |
| Dec 15, 2025 | 42.00 | 42.19 | 41.36 | 41.52 | 41.52 | -2.08% | 2,121,988 |
| Dec 12, 2025 | 41.81 | 42.65 | 41.61 | 42.40 | 42.40 | 1.15% | 2,244,454 |
| Dec 11, 2025 | 43.18 | 43.35 | 41.91 | 41.92 | 41.92 | -2.28% | 2,401,135 |
| Dec 10, 2025 | 42.69 | 43.06 | 42.21 | 42.90 | 42.90 | -0.16% | 2,317,339 |
| Dec 9, 2025 | 43.65 | 43.89 | 42.88 | 42.97 | 42.97 | -1.96% | 2,667,335 |
| Dec 8, 2025 | 43.03 | 44.17 | 43.03 | 43.83 | 43.83 | 2.22% | 3,815,824 |
| Dec 5, 2025 | 42.85 | 42.99 | 41.98 | 42.88 | 42.88 | - | 2,797,889 |
| Dec 4, 2025 | 42.50 | 43.15 | 41.65 | 42.88 | 42.88 | 1.16% | 3,387,314 |
| Dec 3, 2025 | 42.49 | 42.84 | 42.01 | 42.39 | 42.39 | -0.84% | 2,450,306 |
| Dec 2, 2025 | 43.09 | 43.09 | 42.40 | 42.75 | 42.75 | -1.02% | 2,344,190 |
| Dec 1, 2025 | 43.30 | 43.55 | 42.86 | 43.19 | 43.19 | 0.19% | 3,051,126 |
| Nov 28, 2025 | 42.03 | 43.13 | 42.01 | 43.11 | 43.11 | 1.89% | 3,027,629 |
| Nov 27, 2025 | 41.90 | 43.20 | 41.90 | 42.31 | 42.31 | 0.55% | 3,618,753 |
| Nov 26, 2025 | 42.00 | 42.75 | 41.90 | 42.08 | 42.08 | -0.87% | 2,959,120 |
| Nov 25, 2025 | 42.50 | 43.25 | 41.97 | 42.45 | 42.45 | 2.29% | 4,371,130 |
| Nov 24, 2025 | 41.20 | 41.75 | 40.61 | 41.50 | 41.50 | 2.22% | 3,220,881 |
| Nov 21, 2025 | 41.18 | 41.88 | 40.38 | 40.60 | 40.60 | -4.74% | 5,271,117 |
| Nov 20, 2025 | 44.80 | 44.85 | 42.32 | 42.62 | 42.62 | -3.22% | 5,010,598 |
| Nov 19, 2025 | 44.44 | 44.88 | 43.16 | 44.04 | 44.04 | -1.37% | 5,136,835 |
| Nov 18, 2025 | 45.69 | 45.69 | 44.44 | 44.65 | 44.65 | -2.21% | 4,995,951 |
| Nov 17, 2025 | 45.09 | 46.63 | 45.05 | 45.66 | 45.66 | 1.60% | 5,903,452 |
| Nov 14, 2025 | 47.60 | 47.83 | 44.89 | 44.94 | 44.94 | -7.07% | 10,587,730 |
| Nov 13, 2025 | 48.80 | 50.60 | 48.22 | 48.36 | 48.36 | -2.13% | 11,751,690 |
| Nov 12, 2025 | 46.62 | 50.25 | 45.30 | 49.41 | 49.41 | 3.20% | 13,004,340 |
| Nov 11, 2025 | 50.10 | 50.96 | 47.74 | 47.88 | 47.88 | -5.41% | 11,733,110 |
| Nov 10, 2025 | 48.30 | 50.90 | 47.61 | 50.62 | 50.62 | 5.97% | 15,898,120 |
| Nov 7, 2025 | 46.74 | 48.26 | 46.45 | 47.77 | 47.77 | 0.53% | 7,846,820 |
| Nov 6, 2025 | 47.94 | 48.79 | 46.69 | 47.52 | 47.52 | 1.24% | 8,438,285 |
| Nov 5, 2025 | 46.21 | 47.53 | 45.81 | 46.94 | 46.94 | -1.39% | 6,573,628 |
| Nov 4, 2025 | 48.40 | 48.88 | 47.30 | 47.60 | 47.60 | -2.10% | 6,747,722 |
| Nov 3, 2025 | 46.75 | 49.47 | 45.60 | 48.62 | 48.62 | 2.99% | 12,516,860 |
| Oct 31, 2025 | 47.00 | 47.94 | 46.46 | 47.21 | 47.21 | -2.78% | 9,808,342 |
| Oct 30, 2025 | 49.51 | 50.50 | 48.10 | 48.56 | 48.56 | 0.81% | 12,085,920 |
| Oct 29, 2025 | 48.88 | 49.50 | 47.55 | 48.17 | 48.17 | -1.09% | 10,815,540 |
| Oct 28, 2025 | 50.00 | 50.00 | 48.00 | 48.70 | 48.70 | -7.20% | 16,288,950 |
| Oct 27, 2025 | 53.39 | 53.75 | 50.40 | 52.48 | 52.48 | -1.91% | 20,311,110 |
| Oct 24, 2025 | 54.30 | 55.47 | 52.16 | 53.50 | 53.50 | 2.57% | 21,454,710 |
| Oct 23, 2025 | 53.50 | 53.95 | 51.24 | 52.16 | 52.16 | -5.68% | 15,994,760 |
| Oct 22, 2025 | 53.61 | 56.34 | 51.71 | 55.30 | 55.30 | -3.14% | 24,101,380 |
| Oct 21, 2025 | 50.66 | 59.02 | 49.66 | 57.09 | 57.09 | 16.08% | 30,633,200 |
| Oct 20, 2025 | 52.23 | 53.27 | 48.26 | 49.18 | 49.18 | -5.95% | 20,546,800 |
| Oct 17, 2025 | 51.48 | 55.60 | 50.00 | 52.29 | 52.29 | 3.54% | 24,804,810 |
| Oct 16, 2025 | 46.01 | 54.28 | 45.31 | 50.50 | 50.50 | 7.45% | 26,966,920 |
| Oct 15, 2025 | 46.56 | 47.50 | 44.90 | 47.00 | 47.00 | 1.23% | 20,976,260 |
| Oct 14, 2025 | 43.00 | 49.34 | 42.85 | 46.43 | 46.43 | 12.91% | 26,739,440 |
| Oct 13, 2025 | 39.30 | 41.40 | 38.30 | 41.12 | 41.12 | -2.12% | 6,986,806 |
| Oct 10, 2025 | 43.18 | 43.32 | 41.62 | 42.01 | 42.01 | -4.91% | 9,275,575 |