Jiangsu Yoke Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	71.61	75.80	71.44	72.06	72.06	-0.33%	27,140,593
Sep 25, 2025	70.92	73.41	70.92	72.30	72.30	1.57%	25,930,893
Sep 24, 2025	67.27	72.48	67.02	71.18	70.86	6.11%	36,872,071
Sep 23, 2025	67.19	67.35	65.23	67.08	66.78	0.65%	20,643,842
Sep 22, 2025	66.02	67.13	65.60	66.65	66.35	1.26%	20,871,998
Sep 19, 2025	64.35	67.99	64.35	65.82	65.52	2.32%	28,741,428
Sep 18, 2025	62.07	65.48	62.05	64.33	64.04	3.74%	35,457,143
Sep 17, 2025	62.11	62.60	61.38	62.01	61.73	0.58%	15,577,365
Sep 16, 2025	61.36	62.14	60.61	61.65	61.37	0.41%	12,433,103
Sep 15, 2025	62.99	63.29	61.05	61.40	61.12	-1.19%	19,427,557
Sep 12, 2025	59.00	63.86	58.53	62.14	61.86	5.97%	33,144,954
Sep 11, 2025	56.74	58.68	56.66	58.64	58.38	3.53%	14,222,326
Sep 10, 2025	57.10	57.72	56.48	56.64	56.39	-0.96%	7,272,338
Sep 9, 2025	58.55	58.55	56.74	57.19	56.93	-3.05%	9,519,441
Sep 8, 2025	57.80	59.45	57.16	58.99	58.72	1.85%	10,607,042
Sep 5, 2025	56.44	58.05	56.44	57.92	57.66	2.86%	10,534,311
Sep 4, 2025	58.79	58.97	55.60	56.31	56.06	-4.22%	16,049,476
Sep 3, 2025	59.20	60.76	58.41	58.79	58.53	-0.34%	13,504,199
Sep 2, 2025	61.80	61.80	58.41	58.99	58.72	-4.53%	19,171,913
Sep 1, 2025	61.14	63.00	60.31	61.79	61.51	2.93%	23,172,786
Aug 29, 2025	60.60	60.69	59.20	60.03	59.76	-1.07%	14,893,113
Aug 28, 2025	59.41	60.75	59.00	60.68	60.41	2.34%	18,264,552
Aug 27, 2025	60.50	61.78	59.25	59.29	59.02	-1.67%	21,555,067
Aug 26, 2025	60.63	61.68	60.20	60.30	60.03	-1.24%	15,139,374
Aug 25, 2025	62.80	62.90	60.38	61.06	60.79	-0.16%	20,618,867
Aug 22, 2025	58.76	61.20	58.76	61.16	60.89	3.56%	20,517,564
Aug 21, 2025	60.01	60.15	58.80	59.06	58.79	-1.58%	13,800,633
Aug 20, 2025	59.50	60.03	58.58	60.01	59.74	-0.32%	15,806,548
Aug 19, 2025	59.82	61.05	59.51	60.20	59.93	0.12%	14,662,167
Aug 18, 2025	59.95	61.33	58.64	60.13	59.86	1.31%	29,050,536
Aug 15, 2025	56.53	59.42	56.49	59.35	59.08	4.99%	22,665,174
Aug 14, 2025	57.86	58.59	56.50	56.53	56.28	-1.50%	14,519,473
Aug 13, 2025	56.22	58.19	56.21	57.39	57.13	2.15%	16,059,746
Aug 12, 2025	55.58	56.79	55.32	56.18	55.93	1.63%	9,884,826
Aug 11, 2025	55.00	55.56	54.82	55.28	55.03	0.55%	5,273,700
Aug 8, 2025	56.00	56.00	54.97	54.98	54.73	-1.80%	6,547,902
Aug 7, 2025	55.90	56.48	55.61	55.99	55.74	0.02%	7,353,477
Aug 6, 2025	55.35	56.08	55.22	55.98	55.73	1.14%	6,686,684
Aug 5, 2025	55.44	55.65	55.03	55.35	55.10	0.22%	5,328,152
Aug 4, 2025	55.00	55.39	54.70	55.23	54.98	0.02%	5,406,162
Aug 1, 2025	55.14	56.13	55.01	55.22	54.97	-0.09%	8,011,227
Jul 31, 2025	56.78	57.22	55.25	55.27	55.02	-2.56%	9,381,080
Jul 30, 2025	56.31	58.49	56.22	56.72	56.47	0.84%	13,756,838
Jul 29, 2025	55.67	56.30	55.40	56.25	56.00	0.75%	6,963,333
Jul 28, 2025	55.81	56.48	55.61	55.83	55.58	0.05%	9,010,316
Jul 25, 2025	55.87	56.10	55.31	55.80	55.55	0.05%	8,118,975
Jul 24, 2025	54.81	55.77	54.80	55.77	55.52	1.96%	9,086,626
Jul 23, 2025	54.90	55.47	54.66	54.70	54.45	-0.38%	8,096,233
Jul 22, 2025	54.99	55.10	54.62	54.91	54.66	-0.04%	5,372,492
Jul 21, 2025	54.70	54.94	54.51	54.93	54.68	0.16%	5,197,247