YD Electronic Technology Co.,Ltd. (SHE:301123)
China
· Delayed Price · Currency is CNY 66.24
+3.24 (5.14%)
Apr 29, 2026, 3:07 PM CST
YD Electronic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.68 | 69.28 | 63.70 | 66.24 | 66.24 | 5.14% | 14,994,937 |
| Apr 28, 2026 | 64.22 | 64.91 | 62.58 | 63.00 | 63.00 | -2.17% | 6,649,147 |
| Apr 27, 2026 | 64.70 | 66.87 | 63.92 | 64.40 | 64.40 | -0.46% | 7,859,989 |
| Apr 24, 2026 | 66.12 | 67.35 | 64.31 | 64.70 | 64.70 | -4.59% | 9,370,170 |
| Apr 23, 2026 | 66.00 | 68.50 | 63.35 | 67.81 | 67.81 | 2.28% | 14,294,360 |
| Apr 22, 2026 | 63.52 | 66.55 | 63.52 | 66.30 | 66.30 | 2.54% | 10,190,575 |
| Apr 21, 2026 | 63.29 | 66.29 | 62.77 | 64.66 | 64.66 | -2.81% | 11,612,340 |
| Apr 20, 2026 | 68.71 | 70.49 | 65.84 | 66.53 | 66.53 | -2.92% | 17,585,188 |
| Apr 17, 2026 | 68.41 | 70.84 | 66.70 | 68.53 | 68.53 | -1.55% | 14,213,995 |
| Apr 16, 2026 | 63.63 | 70.00 | 62.42 | 69.61 | 69.61 | 11.64% | 22,636,960 |
| Apr 15, 2026 | 64.78 | 65.29 | 62.00 | 62.35 | 62.35 | -2.35% | 10,585,063 |
| Apr 14, 2026 | 63.79 | 64.50 | 62.66 | 63.85 | 63.85 | 0.11% | 11,916,146 |
| Apr 13, 2026 | 63.75 | 65.60 | 62.91 | 63.78 | 63.78 | -1.42% | 10,471,949 |
| Apr 10, 2026 | 64.97 | 66.55 | 63.29 | 64.70 | 64.70 | -0.77% | 18,885,480 |
| Apr 9, 2026 | 60.17 | 69.67 | 59.90 | 65.20 | 65.20 | 9.75% | 28,304,130 |
| Apr 8, 2026 | 55.90 | 59.80 | 55.05 | 59.41 | 59.41 | 7.96% | 13,929,570 |
| Apr 7, 2026 | 52.80 | 55.92 | 52.14 | 55.03 | 55.03 | 3.83% | 9,191,370 |
| Apr 3, 2026 | 51.51 | 53.97 | 50.92 | 53.00 | 53.00 | 4.04% | 8,015,457 |
| Apr 2, 2026 | 52.11 | 52.45 | 50.60 | 50.94 | 50.94 | -2.88% | 3,283,042 |
| Apr 1, 2026 | 52.00 | 52.65 | 51.53 | 52.45 | 52.45 | 3.59% | 4,367,707 |
| Mar 31, 2026 | 51.20 | 52.38 | 50.50 | 50.63 | 50.63 | -2.01% | 2,709,993 |
| Mar 30, 2026 | 50.78 | 52.32 | 50.40 | 51.67 | 51.67 | 0.49% | 2,575,488 |
| Mar 27, 2026 | 50.09 | 51.85 | 49.58 | 51.42 | 51.42 | 0.92% | 3,037,270 |
| Mar 26, 2026 | 51.81 | 52.50 | 50.62 | 50.95 | 50.95 | -2.49% | 2,974,107 |
| Mar 25, 2026 | 51.17 | 53.29 | 51.17 | 52.25 | 52.25 | 2.61% | 4,174,604 |
| Mar 24, 2026 | 50.66 | 51.23 | 48.88 | 50.92 | 50.92 | 2.58% | 4,154,593 |
| Mar 23, 2026 | 52.00 | 53.04 | 49.30 | 49.64 | 49.64 | -7.21% | 6,091,562 |
| Mar 20, 2026 | 55.50 | 56.65 | 53.40 | 53.50 | 53.50 | -2.87% | 5,099,751 |
| Mar 19, 2026 | 55.69 | 56.38 | 54.60 | 55.08 | 55.08 | -3.18% | 4,358,049 |
| Mar 18, 2026 | 56.80 | 57.35 | 54.89 | 56.89 | 56.89 | 3.25% | 5,566,749 |
| Mar 17, 2026 | 59.76 | 59.98 | 54.95 | 55.10 | 55.10 | -8.20% | 8,564,210 |
| Mar 16, 2026 | 56.50 | 60.14 | 55.36 | 60.02 | 60.02 | 6.19% | 8,089,815 |
| Mar 13, 2026 | 56.16 | 57.54 | 55.43 | 56.52 | 56.52 | -0.18% | 3,742,473 |
| Mar 12, 2026 | 58.09 | 58.92 | 56.00 | 56.62 | 56.62 | -2.81% | 4,900,853 |
| Mar 11, 2026 | 58.80 | 60.45 | 57.95 | 58.26 | 58.26 | -1.17% | 6,065,363 |
| Mar 10, 2026 | 57.39 | 59.35 | 57.24 | 58.95 | 58.95 | 4.67% | 6,631,360 |
| Mar 9, 2026 | 55.60 | 56.65 | 53.40 | 56.32 | 56.32 | -1.64% | 5,960,593 |
| 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 |