Jiangsu Yoke Technology Co., Ltd. (SHE:002409)
China
· Delayed Price · Currency is CNY 70.03
-0.37 (-0.53%)
At close: Dec 5, 2025
Jiangsu Yoke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.49 | 70.83 | 68.90 | 70.03 | 70.03 | -0.53% | 6,861,743 |
| Dec 4, 2025 | 69.87 | 70.90 | 68.50 | 70.40 | 70.40 | 0.74% | 8,464,292 |
| Dec 3, 2025 | 70.08 | 70.70 | 69.28 | 69.88 | 69.88 | -0.71% | 7,028,157 |
| Dec 2, 2025 | 70.69 | 71.47 | 70.01 | 70.38 | 70.38 | -1.43% | 7,990,956 |
| Dec 1, 2025 | 70.28 | 71.43 | 69.88 | 71.40 | 71.40 | 2.85% | 12,660,170 |
| Nov 28, 2025 | 67.99 | 70.16 | 67.16 | 69.42 | 69.42 | 2.92% | 12,724,450 |
| Nov 27, 2025 | 68.14 | 69.97 | 67.37 | 67.45 | 67.45 | -0.98% | 11,297,820 |
| Nov 26, 2025 | 68.18 | 69.08 | 67.76 | 68.12 | 68.12 | -1.23% | 8,571,466 |
| Nov 25, 2025 | 70.81 | 71.21 | 68.80 | 68.97 | 68.97 | 0.10% | 12,075,860 |
| Nov 24, 2025 | 68.00 | 69.46 | 67.00 | 68.90 | 68.90 | 3.00% | 12,090,640 |
| Nov 21, 2025 | 68.01 | 69.14 | 66.70 | 66.89 | 66.89 | -5.25% | 14,897,092 |
| Nov 20, 2025 | 73.32 | 73.65 | 70.37 | 70.60 | 70.60 | -1.78% | 10,449,412 |
| Nov 19, 2025 | 72.92 | 74.40 | 71.50 | 71.88 | 71.88 | -2.07% | 13,810,830 |
| Nov 18, 2025 | 74.26 | 75.89 | 72.97 | 73.40 | 73.40 | -1.32% | 12,471,140 |
| Nov 17, 2025 | 74.32 | 76.50 | 73.81 | 74.38 | 74.38 | 1.76% | 16,417,340 |
| Nov 14, 2025 | 77.84 | 77.84 | 73.04 | 73.09 | 73.09 | -8.28% | 27,879,240 |
| Nov 13, 2025 | 78.50 | 82.88 | 78.50 | 79.69 | 79.69 | 1.48% | 19,770,800 |
| Nov 12, 2025 | 79.00 | 79.96 | 76.25 | 78.53 | 78.53 | -1.41% | 17,379,630 |
| Nov 11, 2025 | 81.00 | 83.10 | 79.28 | 79.65 | 79.65 | -2.10% | 25,448,300 |
| Nov 10, 2025 | 77.31 | 83.19 | 77.31 | 81.36 | 81.36 | 7.58% | 36,422,450 |
| Nov 7, 2025 | 75.51 | 77.06 | 74.34 | 75.63 | 75.63 | -1.78% | 13,191,270 |
| Nov 6, 2025 | 76.94 | 77.32 | 75.38 | 77.00 | 77.00 | 3.47% | 14,185,090 |
| Nov 5, 2025 | 73.51 | 75.18 | 73.28 | 74.42 | 74.42 | -2.31% | 12,329,140 |
| Nov 4, 2025 | 77.90 | 78.56 | 75.21 | 76.18 | 76.18 | -1.59% | 11,833,360 |
| Nov 3, 2025 | 77.30 | 78.83 | 73.00 | 77.41 | 77.41 | 0.03% | 23,646,020 |
| Oct 31, 2025 | 80.70 | 80.76 | 77.09 | 77.39 | 77.39 | -6.56% | 25,190,330 |
| Oct 30, 2025 | 84.00 | 85.50 | 80.70 | 82.82 | 82.82 | 1.15% | 29,501,320 |
| Oct 29, 2025 | 81.00 | 82.66 | 80.32 | 81.88 | 81.88 | 0.91% | 17,890,150 |
| Oct 28, 2025 | 81.01 | 82.91 | 79.60 | 81.14 | 81.14 | -2.31% | 24,617,770 |
| Oct 27, 2025 | 84.10 | 85.00 | 81.00 | 83.06 | 83.06 | 3.80% | 31,209,460 |
| Oct 24, 2025 | 76.70 | 80.29 | 76.03 | 80.02 | 80.02 | 6.20% | 24,662,860 |
| Oct 23, 2025 | 75.50 | 75.60 | 73.61 | 75.35 | 75.35 | -0.57% | 10,756,090 |
| Oct 22, 2025 | 76.28 | 77.32 | 74.94 | 75.78 | 75.78 | -2.32% | 13,266,760 |
| Oct 21, 2025 | 77.70 | 80.46 | 76.60 | 77.58 | 77.58 | 2.29% | 21,609,200 |
| Oct 20, 2025 | 75.00 | 78.58 | 73.50 | 75.84 | 75.84 | 4.25% | 22,249,500 |
| Oct 17, 2025 | 76.54 | 76.60 | 72.53 | 72.75 | 72.75 | -5.36% | 19,055,590 |
| Oct 16, 2025 | 75.75 | 78.98 | 75.00 | 76.87 | 76.87 | 1.21% | 23,725,070 |
| Oct 15, 2025 | 76.65 | 77.20 | 73.35 | 75.95 | 75.95 | -0.91% | 24,753,980 |
| Oct 14, 2025 | 86.11 | 88.12 | 76.00 | 76.65 | 76.65 | -8.75% | 39,694,170 |
| Oct 13, 2025 | 81.01 | 84.53 | 80.00 | 84.00 | 84.00 | -1.11% | 31,929,950 |
| Oct 10, 2025 | 80.00 | 86.66 | 79.49 | 84.94 | 84.94 | 4.70% | 48,810,330 |
| Oct 9, 2025 | 78.00 | 81.13 | 77.89 | 81.13 | 81.13 | 10.01% | 16,939,870 |
| Sep 30, 2025 | 73.99 | 75.93 | 73.03 | 73.75 | 73.75 | 1.17% | 25,119,310 |
| Sep 29, 2025 | 72.79 | 73.79 | 71.82 | 72.90 | 72.90 | 1.17% | 18,076,520 |
| Sep 26, 2025 | 71.61 | 75.80 | 71.44 | 72.06 | 72.06 | -0.33% | 26,843,590 |
| Sep 25, 2025 | 70.92 | 73.41 | 70.92 | 72.30 | 72.30 | 1.57% | 25,930,890 |
| Sep 24, 2025 | 67.27 | 72.48 | 67.02 | 71.18 | 70.86 | 6.11% | 36,872,070 |
| Sep 23, 2025 | 67.19 | 67.35 | 65.23 | 67.08 | 66.78 | 0.65% | 20,643,840 |
| Sep 22, 2025 | 66.02 | 67.13 | 65.60 | 66.65 | 66.35 | 1.26% | 20,871,990 |
| Sep 19, 2025 | 64.35 | 67.99 | 64.35 | 65.82 | 65.52 | 2.32% | 28,741,420 |