YD Electronic Technology Co.,Ltd. (SHE:301123)
China
· Delayed Price · Currency is CNY 59.00
+2.68 (4.76%)
Mar 10, 2026, 2:05 PM CST
YD Electronic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.60 | 56.45 | 53.40 | 56.40 | - | -1.50% | 5,011,293 |
| Mar 6, 2026 | 56.71 | 58.49 | 56.70 | 57.26 | 57.26 | 0.03% | 5,032,662 |
| Mar 5, 2026 | 59.30 | 60.31 | 56.60 | 57.24 | 57.24 | -1.05% | 6,712,955 |
| Mar 4, 2026 | 56.55 | 59.36 | 56.55 | 57.85 | 57.85 | 0.02% | 4,772,359 |
| Mar 3, 2026 | 61.50 | 61.73 | 57.51 | 57.84 | 57.84 | -5.41% | 8,504,399 |
| Mar 2, 2026 | 59.50 | 62.90 | 59.50 | 61.15 | 61.15 | -2.91% | 7,253,313 |
| Feb 27, 2026 | 63.00 | 63.22 | 62.00 | 62.98 | 62.98 | -4.56% | 11,998,970 |
| Feb 26, 2026 | 63.00 | 65.99 | 61.60 | 65.99 | 65.99 | 5.62% | 18,192,320 |
| Feb 25, 2026 | 61.50 | 62.57 | 60.55 | 62.48 | 62.48 | 2.90% | 10,296,090 |
| Feb 24, 2026 | 60.05 | 62.27 | 59.00 | 60.72 | 60.72 | 1.49% | 8,325,703 |
| Feb 13, 2026 | 58.78 | 62.33 | 58.78 | 59.83 | 59.83 | -3.06% | 10,861,130 |
| Feb 12, 2026 | 61.50 | 64.20 | 60.43 | 61.72 | 61.72 | 4.57% | 17,668,012 |
| Feb 11, 2026 | 58.89 | 60.70 | 58.88 | 59.02 | 59.02 | -0.64% | 3,992,896 |
| Feb 10, 2026 | 59.90 | 61.70 | 59.21 | 59.40 | 59.40 | -1.43% | 6,337,412 |
| Feb 9, 2026 | 58.68 | 60.91 | 58.01 | 60.26 | 60.26 | 4.29% | 7,327,171 |
| Feb 6, 2026 | 57.00 | 59.11 | 56.53 | 57.78 | 57.78 | 0.30% | 5,046,957 |
| Feb 5, 2026 | 58.66 | 59.68 | 57.03 | 57.61 | 57.61 | -3.66% | 5,299,006 |
| Feb 4, 2026 | 61.01 | 61.55 | 58.94 | 59.80 | 59.80 | -3.11% | 6,623,345 |
| Feb 3, 2026 | 60.53 | 62.10 | 59.05 | 61.72 | 61.72 | 3.52% | 9,208,772 |
| Feb 2, 2026 | 60.25 | 61.66 | 59.59 | 59.62 | 59.62 | -5.89% | 11,411,320 |
| Jan 30, 2026 | 60.43 | 64.33 | 60.43 | 63.35 | 63.35 | 3.01% | 14,026,557 |
| Jan 29, 2026 | 65.94 | 67.82 | 61.50 | 61.50 | 61.50 | -11.13% | 19,164,850 |
| Jan 28, 2026 | 64.28 | 72.18 | 63.92 | 69.20 | 69.20 | 7.44% | 25,087,150 |
| Jan 27, 2026 | 63.50 | 64.75 | 61.01 | 64.41 | 64.41 | 0.64% | 8,720,385 |
| Jan 26, 2026 | 64.55 | 65.86 | 63.26 | 64.00 | 64.00 | -0.84% | 10,596,900 |
| Jan 23, 2026 | 64.49 | 64.81 | 63.38 | 64.54 | 64.54 | -0.02% | 8,509,758 |
| Jan 22, 2026 | 64.65 | 64.66 | 62.65 | 64.55 | 64.55 | 1.08% | 8,198,627 |
| Jan 21, 2026 | 61.90 | 64.48 | 61.68 | 63.86 | 63.86 | 2.06% | 8,663,084 |
| Jan 20, 2026 | 65.25 | 66.12 | 61.72 | 62.57 | 62.57 | -4.98% | 11,565,200 |
| Jan 19, 2026 | 64.43 | 66.78 | 64.25 | 65.85 | 65.85 | 0.86% | 10,606,340 |
| Jan 16, 2026 | 66.56 | 67.46 | 64.81 | 65.29 | 65.29 | -1.72% | 13,389,600 |
| Jan 15, 2026 | 63.88 | 68.98 | 63.75 | 66.43 | 66.43 | 1.44% | 18,591,910 |
| Jan 14, 2026 | 65.52 | 67.99 | 63.13 | 65.49 | 65.49 | -0.27% | 17,585,560 |
| Jan 13, 2026 | 69.37 | 70.30 | 65.25 | 65.67 | 65.67 | -5.85% | 14,778,529 |
| Jan 12, 2026 | 68.92 | 70.67 | 68.19 | 69.75 | 69.75 | -0.10% | 13,930,480 |
| Jan 9, 2026 | 69.01 | 71.75 | 68.18 | 69.82 | 69.82 | -0.20% | 15,363,586 |
| Jan 8, 2026 | 74.80 | 74.80 | 69.50 | 69.96 | 69.96 | -5.09% | 21,257,930 |
| Jan 7, 2026 | 70.07 | 75.43 | 69.66 | 73.71 | 73.71 | 1.95% | 23,783,360 |
| Jan 6, 2026 | 75.11 | 76.66 | 71.21 | 72.30 | 72.30 | -2.30% | 21,922,150 |
| Jan 5, 2026 | 75.41 | 77.88 | 73.18 | 74.00 | 74.00 | 0.60% | 22,362,985 |
| Dec 31, 2025 | 77.65 | 81.87 | 73.50 | 73.56 | 73.56 | -7.47% | 28,571,490 |
| Dec 30, 2025 | 69.37 | 82.00 | 69.30 | 79.50 | 79.50 | 11.17% | 34,190,120 |
| Dec 29, 2025 | 75.06 | 76.39 | 70.85 | 71.51 | 71.51 | -6.52% | 23,035,390 |
| Dec 26, 2025 | 76.18 | 77.26 | 73.80 | 76.50 | 76.50 | -3.36% | 28,286,200 |
| Dec 25, 2025 | 72.28 | 81.58 | 72.28 | 79.16 | 79.16 | 6.97% | 34,885,551 |
| Dec 24, 2025 | 71.00 | 79.53 | 69.51 | 74.00 | 74.00 | 2.03% | 39,440,130 |
| Dec 23, 2025 | 58.88 | 72.53 | 58.30 | 72.53 | 72.53 | 20.00% | 39,549,170 |
| Dec 22, 2025 | 56.81 | 62.00 | 54.75 | 60.44 | 60.44 | 6.63% | 35,232,240 |
| Dec 19, 2025 | 59.00 | 59.50 | 55.55 | 56.68 | 56.68 | -4.26% | 29,418,190 |
| Dec 18, 2025 | 56.02 | 60.00 | 54.10 | 59.20 | 59.20 | 12.16% | 39,357,630 |
| Dec 17, 2025 | 45.80 | 52.78 | 45.80 | 52.78 | 52.78 | 19.74% | 29,925,540 |
| Dec 16, 2025 | 45.21 | 46.21 | 42.91 | 44.08 | 43.98 | -3.06% | 8,473,302 |
| Dec 15, 2025 | 46.20 | 46.66 | 44.90 | 45.47 | 45.37 | -3.67% | 9,290,217 |
| Dec 12, 2025 | 46.91 | 48.45 | 44.51 | 47.20 | 47.09 | 0.79% | 13,712,130 |
| Dec 11, 2025 | 49.08 | 49.52 | 46.78 | 46.83 | 46.72 | -4.82% | 13,161,860 |
| Dec 10, 2025 | 45.50 | 50.48 | 44.68 | 49.20 | 49.09 | 6.75% | 21,394,880 |
| Dec 9, 2025 | 43.85 | 49.80 | 43.00 | 46.09 | 45.99 | 6.91% | 21,726,970 |
| Dec 8, 2025 | 41.32 | 43.26 | 41.31 | 43.11 | 43.01 | 3.43% | 6,430,236 |
| Dec 5, 2025 | 39.57 | 42.38 | 39.28 | 41.68 | 41.59 | 4.91% | 6,029,191 |
| Dec 4, 2025 | 39.62 | 40.25 | 39.18 | 39.73 | 39.64 | -0.48% | 2,177,038 |
| Dec 3, 2025 | 41.11 | 41.35 | 39.70 | 39.92 | 39.83 | -2.87% | 3,283,768 |
| Dec 2, 2025 | 41.92 | 42.82 | 40.85 | 41.10 | 41.01 | -0.99% | 3,965,062 |
| Dec 1, 2025 | 41.56 | 41.92 | 41.11 | 41.51 | 41.42 | 0.02% | 3,339,270 |
| Nov 28, 2025 | 40.92 | 41.69 | 40.40 | 41.50 | 41.41 | 0.70% | 5,068,294 |
| Nov 27, 2025 | 43.17 | 43.17 | 41.10 | 41.21 | 41.12 | 0.34% | 8,461,381 |
| Nov 26, 2025 | 40.63 | 41.50 | 40.11 | 41.07 | 40.98 | 1.11% | 3,658,734 |
| Nov 25, 2025 | 40.11 | 41.50 | 39.50 | 40.62 | 40.53 | 3.54% | 4,664,507 |
| Nov 24, 2025 | 38.16 | 39.66 | 38.04 | 39.23 | 39.14 | 3.67% | 5,028,300 |
| Nov 21, 2025 | 39.98 | 39.98 | 37.68 | 37.84 | 37.75 | -5.59% | 5,435,100 |
| Nov 20, 2025 | 41.60 | 41.86 | 39.94 | 40.08 | 39.99 | -2.00% | 4,172,479 |
| Nov 19, 2025 | 42.16 | 42.70 | 40.40 | 40.90 | 40.81 | -3.40% | 4,511,866 |
| Nov 18, 2025 | 42.25 | 43.85 | 41.90 | 42.34 | 42.24 | -0.61% | 4,126,011 |
| Nov 17, 2025 | 41.57 | 42.68 | 40.56 | 42.60 | 42.50 | 3.57% | 4,218,100 |
| Nov 14, 2025 | 42.66 | 42.98 | 41.13 | 41.13 | 41.04 | -4.73% | 4,090,900 |
| Nov 13, 2025 | 41.20 | 44.14 | 40.80 | 43.17 | 43.07 | 4.78% | 7,095,662 |
| Nov 12, 2025 | 41.30 | 41.96 | 40.40 | 41.20 | 41.11 | -0.87% | 3,410,729 |
| Nov 11, 2025 | 42.04 | 42.48 | 41.12 | 41.56 | 41.47 | -1.40% | 3,416,994 |
| Nov 10, 2025 | 43.76 | 44.30 | 41.21 | 42.15 | 42.05 | -2.50% | 5,372,457 |
| Nov 7, 2025 | 44.40 | 44.40 | 42.73 | 43.23 | 43.13 | -3.66% | 4,961,290 |
| Nov 6, 2025 | 44.00 | 45.42 | 43.22 | 44.87 | 44.77 | 1.98% | 5,614,362 |
| Nov 5, 2025 | 43.03 | 44.99 | 42.65 | 44.00 | 43.90 | -0.81% | 5,518,518 |
| Nov 4, 2025 | 46.08 | 46.47 | 43.82 | 44.36 | 44.26 | -3.86% | 6,090,046 |
| Nov 3, 2025 | 46.53 | 47.92 | 45.28 | 46.14 | 46.04 | -1.75% | 7,592,483 |
| Oct 31, 2025 | 46.31 | 48.30 | 46.30 | 46.96 | 46.85 | -0.21% | 9,038,755 |
| Oct 30, 2025 | 47.67 | 51.19 | 46.83 | 47.06 | 46.95 | 0.09% | 14,154,360 |
| Oct 29, 2025 | 46.90 | 48.77 | 46.58 | 47.02 | 46.91 | -0.91% | 6,642,765 |
| Oct 28, 2025 | 48.00 | 49.45 | 46.81 | 47.45 | 47.34 | -0.92% | 8,949,235 |
| Oct 27, 2025 | 48.50 | 49.70 | 45.89 | 47.89 | 47.78 | 0.38% | 10,067,290 |
| Oct 24, 2025 | 46.22 | 48.00 | 45.79 | 47.71 | 47.60 | 4.24% | 8,964,794 |
| Oct 23, 2025 | 45.48 | 46.28 | 43.93 | 45.77 | 45.67 | -1.12% | 6,114,111 |
| Oct 22, 2025 | 45.52 | 47.83 | 45.06 | 46.29 | 46.18 | 1.62% | 8,878,627 |
| Oct 21, 2025 | 42.84 | 46.50 | 42.68 | 45.55 | 45.45 | 7.03% | 10,547,730 |
| Oct 20, 2025 | 43.04 | 43.93 | 42.00 | 42.56 | 42.46 | -0.42% | 5,948,284 |
| Oct 17, 2025 | 45.65 | 46.51 | 42.58 | 42.74 | 42.64 | -6.48% | 9,396,000 |
| Oct 16, 2025 | 46.50 | 46.50 | 44.30 | 45.70 | 45.60 | -2.99% | 7,775,763 |
| Oct 15, 2025 | 45.35 | 48.56 | 44.05 | 47.11 | 47.00 | 5.58% | 10,067,410 |
| Oct 14, 2025 | 47.78 | 50.23 | 44.39 | 44.62 | 44.52 | -6.79% | 8,960,955 |
| Oct 13, 2025 | 42.39 | 48.48 | 41.71 | 47.87 | 47.76 | 2.48% | 8,507,915 |
| Oct 10, 2025 | 47.00 | 49.20 | 46.28 | 46.71 | 46.60 | -1.99% | 9,005,930 |
| Oct 9, 2025 | 45.39 | 49.94 | 44.71 | 47.66 | 47.55 | 3.43% | 12,122,570 |