Chongqing YuXin Pingrui Electronic Co., Ltd. (SHE:301107)
China
· Delayed Price · Currency is CNY 32.17
+0.86 (2.75%)
Mar 10, 2026, 4:00 PM EDT
SHE:301107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 32.17 | 33.26 | 31.60 | 32.74 | 32.74 | 1.77% | 3,168,162 |
| Mar 10, 2026 | 31.59 | 32.25 | 31.47 | 32.17 | 32.17 | 2.75% | 1,728,020 |
| Mar 9, 2026 | 30.78 | 31.49 | 30.22 | 31.31 | 31.31 | 1.03% | 1,943,200 |
| Mar 6, 2026 | 29.71 | 31.18 | 29.70 | 30.99 | 30.99 | 4.27% | 2,071,700 |
| Mar 5, 2026 | 29.48 | 30.06 | 29.40 | 29.72 | 29.72 | 2.55% | 1,333,740 |
| Mar 4, 2026 | 29.09 | 29.28 | 28.58 | 28.98 | 28.98 | -0.14% | 1,402,540 |
| Mar 3, 2026 | 30.35 | 30.64 | 29.00 | 29.02 | 29.02 | -3.91% | 1,634,840 |
| Mar 2, 2026 | 31.78 | 31.80 | 30.15 | 30.20 | 30.20 | -5.06% | 2,308,400 |
| Feb 27, 2026 | 31.80 | 31.83 | 31.18 | 31.81 | 31.81 | 0.03% | 1,409,340 |
| Feb 26, 2026 | 30.75 | 31.84 | 30.64 | 31.80 | 31.80 | 3.58% | 1,934,560 |
| Feb 25, 2026 | 31.28 | 31.28 | 30.63 | 30.70 | 30.70 | -1.48% | 1,365,840 |
| Feb 24, 2026 | 31.10 | 31.20 | 30.61 | 31.16 | 31.16 | 1.14% | 1,478,080 |
| Feb 13, 2026 | 30.90 | 31.31 | 30.58 | 30.81 | 30.81 | 0.13% | 1,626,882 |
| Feb 12, 2026 | 31.00 | 31.09 | 30.49 | 30.77 | 30.77 | -0.16% | 957,020 |
| Feb 11, 2026 | 31.12 | 31.12 | 30.81 | 30.82 | 30.82 | -1.00% | 859,140 |
| Feb 10, 2026 | 31.03 | 31.25 | 30.83 | 31.13 | 31.13 | 0.32% | 1,113,600 |
| Feb 9, 2026 | 30.90 | 31.19 | 30.80 | 31.03 | 31.03 | 0.78% | 1,297,320 |
| Feb 6, 2026 | 30.40 | 31.13 | 30.15 | 30.79 | 30.79 | 0.36% | 1,109,780 |
| Feb 5, 2026 | 30.57 | 31.25 | 30.50 | 30.68 | 30.68 | -0.65% | 1,151,442 |
| Feb 4, 2026 | 30.64 | 30.95 | 30.33 | 30.88 | 30.88 | 0.82% | 1,303,200 |
| Feb 3, 2026 | 30.53 | 30.83 | 30.05 | 30.63 | 30.63 | 1.36% | 1,192,390 |
| Feb 2, 2026 | 30.76 | 31.14 | 30.15 | 30.22 | 30.22 | -2.36% | 2,288,580 |
| Jan 30, 2026 | 30.03 | 31.08 | 30.00 | 30.95 | 30.95 | 2.48% | 1,741,540 |
| Jan 29, 2026 | 30.69 | 31.01 | 30.00 | 30.20 | 30.20 | -1.11% | 1,887,220 |
| Jan 28, 2026 | 30.85 | 31.13 | 30.51 | 30.54 | 30.54 | -0.97% | 1,931,440 |
| Jan 27, 2026 | 31.00 | 31.04 | 29.76 | 30.84 | 30.84 | - | 2,316,949 |
| Jan 26, 2026 | 31.21 | 31.52 | 30.69 | 30.84 | 30.84 | -1.00% | 2,809,378 |
| Jan 23, 2026 | 32.05 | 32.05 | 30.84 | 31.15 | 31.15 | -2.41% | 3,206,560 |
| Jan 22, 2026 | 31.00 | 32.54 | 30.70 | 31.92 | 31.92 | 3.84% | 4,852,969 |
| Jan 21, 2026 | 30.20 | 30.79 | 29.76 | 30.74 | 30.74 | 2.36% | 1,707,040 |
| Jan 20, 2026 | 30.07 | 30.32 | 29.83 | 30.03 | 30.03 | -0.13% | 1,764,600 |
| Jan 19, 2026 | 29.66 | 30.18 | 29.46 | 30.07 | 30.07 | 1.38% | 1,827,720 |
| Jan 16, 2026 | 29.44 | 29.74 | 29.21 | 29.66 | 29.66 | 1.19% | 1,976,950 |
| Jan 15, 2026 | 28.82 | 29.47 | 28.70 | 29.31 | 29.31 | 1.70% | 2,150,646 |
| Jan 14, 2026 | 28.92 | 29.25 | 28.42 | 28.82 | 28.82 | 0.28% | 1,705,440 |
| Jan 13, 2026 | 29.06 | 29.31 | 28.70 | 28.74 | 28.74 | -1.07% | 1,470,914 |
| Jan 12, 2026 | 29.09 | 29.15 | 28.67 | 29.05 | 29.05 | 0.35% | 1,402,060 |
| Jan 9, 2026 | 28.89 | 29.00 | 28.53 | 28.95 | 28.95 | 0.42% | 1,220,691 |
| Jan 8, 2026 | 28.45 | 28.98 | 28.37 | 28.83 | 28.83 | 1.09% | 1,541,460 |
| Jan 7, 2026 | 28.63 | 28.76 | 28.34 | 28.52 | 28.52 | -0.28% | 1,103,440 |
| Jan 6, 2026 | 28.42 | 28.85 | 28.29 | 28.60 | 28.60 | 0.53% | 1,225,960 |
| Jan 5, 2026 | 28.24 | 28.61 | 28.11 | 28.45 | 28.45 | 0.74% | 1,477,060 |
| Dec 31, 2025 | 28.27 | 28.30 | 27.78 | 28.24 | 28.24 | 0.53% | 849,954 |
| Dec 30, 2025 | 28.28 | 28.28 | 27.79 | 28.09 | 28.09 | -0.04% | 823,400 |
| Dec 29, 2025 | 27.97 | 28.15 | 27.64 | 28.10 | 28.10 | 0.64% | 739,620 |
| Dec 26, 2025 | 28.26 | 28.44 | 27.81 | 27.92 | 27.92 | -1.24% | 841,660 |
| Dec 25, 2025 | 27.75 | 28.32 | 27.75 | 28.27 | 28.27 | 1.65% | 979,660 |
| Dec 24, 2025 | 27.49 | 27.88 | 27.12 | 27.81 | 27.81 | 1.46% | 709,960 |
| Dec 23, 2025 | 27.51 | 27.74 | 27.30 | 27.41 | 27.41 | -0.69% | 892,300 |
| Dec 22, 2025 | 27.78 | 28.31 | 27.58 | 27.60 | 27.60 | -0.68% | 957,560 |
| Dec 19, 2025 | 27.61 | 27.98 | 27.56 | 27.79 | 27.79 | 1.50% | 511,900 |
| Dec 18, 2025 | 27.46 | 27.66 | 26.89 | 27.38 | 27.38 | 0.18% | 765,700 |
| Dec 17, 2025 | 27.01 | 27.46 | 26.68 | 27.33 | 27.33 | 0.63% | 690,580 |
| Dec 16, 2025 | 27.77 | 27.77 | 27.16 | 27.16 | 27.16 | -2.02% | 727,720 |
| Dec 15, 2025 | 28.08 | 28.17 | 27.54 | 27.72 | 27.72 | -0.11% | 1,004,581 |
| Dec 12, 2025 | 27.87 | 28.49 | 27.75 | 27.75 | 27.75 | -0.36% | 732,122 |
| Dec 11, 2025 | 28.25 | 28.52 | 27.85 | 27.85 | 27.85 | -1.42% | 860,480 |
| Dec 10, 2025 | 28.43 | 28.82 | 28.10 | 28.25 | 28.25 | -0.88% | 775,080 |
| Dec 9, 2025 | 28.51 | 28.88 | 28.50 | 28.50 | 28.50 | -0.59% | 640,520 |
| Dec 8, 2025 | 28.69 | 28.85 | 28.44 | 28.67 | 28.67 | 0.42% | 1,085,200 |
| Dec 5, 2025 | 28.11 | 28.65 | 27.91 | 28.55 | 28.55 | 1.64% | 1,105,660 |
| Dec 4, 2025 | 28.65 | 28.65 | 28.04 | 28.09 | 28.09 | -1.65% | 1,044,260 |
| Dec 3, 2025 | 28.57 | 29.28 | 28.14 | 28.56 | 28.56 | -0.07% | 1,531,689 |
| Dec 2, 2025 | 28.30 | 28.66 | 28.03 | 28.58 | 28.58 | 1.06% | 1,549,517 |
| Dec 1, 2025 | 27.54 | 28.74 | 27.54 | 28.28 | 28.28 | 2.69% | 2,067,440 |
| Nov 28, 2025 | 27.18 | 27.56 | 27.01 | 27.54 | 27.54 | 1.36% | 974,131 |
| Nov 27, 2025 | 26.94 | 27.43 | 26.80 | 27.17 | 27.17 | 1.34% | 700,246 |
| Nov 26, 2025 | 26.98 | 27.30 | 26.72 | 26.81 | 26.81 | -0.63% | 902,500 |
| Nov 25, 2025 | 26.96 | 27.49 | 26.96 | 26.98 | 26.98 | 0.67% | 825,224 |
| Nov 24, 2025 | 26.25 | 27.17 | 26.00 | 26.80 | 26.80 | 3.16% | 1,457,991 |
| Nov 21, 2025 | 26.71 | 27.21 | 25.80 | 25.98 | 25.98 | -4.17% | 1,415,680 |
| Nov 20, 2025 | 27.46 | 27.68 | 26.99 | 27.11 | 27.11 | -0.26% | 1,285,289 |
| Nov 19, 2025 | 28.31 | 28.32 | 27.15 | 27.18 | 27.18 | -3.72% | 1,692,446 |
| Nov 18, 2025 | 28.42 | 28.45 | 28.07 | 28.23 | 28.23 | -0.84% | 868,194 |
| Nov 17, 2025 | 28.85 | 28.85 | 28.32 | 28.47 | 28.47 | - | 1,145,520 |
| Nov 14, 2025 | 28.30 | 28.92 | 28.22 | 28.47 | 28.47 | 0.28% | 1,549,240 |
| Nov 13, 2025 | 28.58 | 28.66 | 28.11 | 28.39 | 28.39 | 0.32% | 1,117,260 |
| Nov 12, 2025 | 28.58 | 28.63 | 28.03 | 28.30 | 28.30 | -0.60% | 1,166,520 |
| Nov 11, 2025 | 28.53 | 29.24 | 28.40 | 28.47 | 28.47 | 0.32% | 1,917,454 |
| Nov 10, 2025 | 28.69 | 28.86 | 28.16 | 28.38 | 28.38 | -1.08% | 1,502,300 |
| Nov 7, 2025 | 28.89 | 28.96 | 28.54 | 28.69 | 28.69 | -1.21% | 1,295,760 |
| Nov 6, 2025 | 29.01 | 29.24 | 28.84 | 29.04 | 29.04 | 0.03% | 988,740 |
| Nov 5, 2025 | 28.65 | 29.30 | 28.35 | 29.03 | 29.03 | 0.66% | 1,384,440 |
| Nov 4, 2025 | 29.00 | 29.34 | 28.61 | 28.84 | 28.84 | -1.06% | 1,132,100 |
| Nov 3, 2025 | 29.60 | 29.73 | 28.80 | 29.15 | 29.15 | -1.25% | 1,750,700 |
| Oct 31, 2025 | 29.87 | 29.91 | 29.51 | 29.52 | 29.52 | -0.74% | 1,391,466 |
| Oct 30, 2025 | 30.20 | 30.26 | 29.60 | 29.74 | 29.74 | -1.85% | 1,390,340 |
| Oct 29, 2025 | 30.35 | 30.70 | 30.00 | 30.30 | 30.30 | -0.92% | 1,439,626 |
| Oct 28, 2025 | 30.28 | 30.75 | 30.18 | 30.58 | 30.58 | 0.43% | 1,586,678 |
| Oct 27, 2025 | 30.50 | 30.76 | 30.08 | 30.45 | 30.45 | 0.66% | 2,267,380 |
| Oct 24, 2025 | 29.09 | 30.46 | 29.07 | 30.25 | 30.25 | 4.06% | 2,836,250 |
| Oct 23, 2025 | 28.50 | 29.12 | 28.16 | 29.07 | 29.07 | 1.64% | 2,701,950 |
| Oct 22, 2025 | 29.00 | 29.13 | 28.05 | 28.60 | 28.60 | -1.41% | 1,715,004 |
| Oct 21, 2025 | 28.22 | 29.05 | 27.90 | 29.01 | 29.01 | 3.46% | 2,713,480 |
| Oct 20, 2025 | 28.24 | 28.85 | 27.67 | 28.04 | 28.04 | 1.74% | 3,474,463 |
| Oct 17, 2025 | 29.48 | 29.56 | 27.56 | 27.56 | 27.56 | -6.51% | 2,973,534 |
| Oct 16, 2025 | 30.19 | 30.73 | 29.00 | 29.48 | 29.48 | -5.18% | 4,768,729 |
| Oct 15, 2025 | 30.29 | 31.30 | 29.53 | 31.09 | 31.09 | 2.57% | 3,791,640 |
| Oct 14, 2025 | 30.00 | 30.95 | 29.93 | 30.31 | 30.31 | 1.27% | 2,638,740 |
| Oct 13, 2025 | 28.46 | 29.93 | 27.76 | 29.93 | 29.93 | 0.54% | 2,310,259 |