Yangzhou Yangjie Electronic Technology Co., Ltd. (SHE:300373)
China
· Delayed Price · Currency is CNY 69.80
-0.93 (-1.31%)
Sep 26, 2025, 3:13 PM CST
SHE:300373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.31 | 71.66 | 69.60 | 69.80 | 69.80 | -1.31% | 14,797,023 |
| Sep 25, 2025 | 71.50 | 71.55 | 69.63 | 70.73 | 70.73 | -1.80% | 19,902,614 |
| Sep 24, 2025 | 67.02 | 73.50 | 66.81 | 72.03 | 72.03 | 6.63% | 32,647,989 |
| Sep 23, 2025 | 67.76 | 68.38 | 65.42 | 67.55 | 67.55 | -0.32% | 16,741,632 |
| Sep 22, 2025 | 65.92 | 67.99 | 65.92 | 67.77 | 67.77 | 2.31% | 14,689,765 |
| Sep 19, 2025 | 67.56 | 68.83 | 66.12 | 66.24 | 66.24 | -1.84% | 15,228,615 |
| Sep 18, 2025 | 67.24 | 69.62 | 66.00 | 67.48 | 67.48 | 0.27% | 23,077,104 |
| Sep 17, 2025 | 67.44 | 67.98 | 66.35 | 67.30 | 67.30 | -0.15% | 15,127,573 |
| Sep 16, 2025 | 66.40 | 68.17 | 66.16 | 67.40 | 67.40 | 0.78% | 15,171,293 |
| Sep 15, 2025 | 69.09 | 69.80 | 66.14 | 66.88 | 66.46 | -1.23% | 18,189,068 |
| Sep 12, 2025 | 69.50 | 71.66 | 66.90 | 67.71 | 67.28 | 3.74% | 32,682,435 |
| Sep 11, 2025 | 62.87 | 65.70 | 62.68 | 65.27 | 64.86 | 3.36% | 15,477,804 |
| Sep 10, 2025 | 63.35 | 64.29 | 62.60 | 63.15 | 62.75 | 0.30% | 9,678,671 |
| Sep 9, 2025 | 64.01 | 64.01 | 62.01 | 62.96 | 62.56 | -2.61% | 10,454,617 |
| Sep 8, 2025 | 63.52 | 64.99 | 62.60 | 64.65 | 64.24 | 2.26% | 14,398,545 |
| Sep 5, 2025 | 60.62 | 63.25 | 60.15 | 63.22 | 62.82 | 5.05% | 15,215,413 |
| Sep 4, 2025 | 63.90 | 64.00 | 59.14 | 60.18 | 59.80 | -5.41% | 21,628,059 |
| Sep 3, 2025 | 64.00 | 65.56 | 62.90 | 63.62 | 63.22 | -0.89% | 15,871,244 |
| Sep 2, 2025 | 68.41 | 68.42 | 63.00 | 64.19 | 63.79 | -7.11% | 26,485,437 |
| Sep 1, 2025 | 68.37 | 69.46 | 66.58 | 69.10 | 68.67 | 1.33% | 23,197,901 |
| Aug 29, 2025 | 70.00 | 70.00 | 67.06 | 68.19 | 67.76 | -3.10% | 25,014,969 |
| Aug 28, 2025 | 65.11 | 71.20 | 65.11 | 70.37 | 69.93 | 7.68% | 37,834,403 |
| Aug 27, 2025 | 62.21 | 69.83 | 61.71 | 65.35 | 64.94 | 5.32% | 31,440,204 |
| Aug 26, 2025 | 61.04 | 62.88 | 60.66 | 62.05 | 61.66 | 1.16% | 15,084,285 |
| Aug 25, 2025 | 62.15 | 63.50 | 60.42 | 61.34 | 60.95 | -0.24% | 20,661,435 |
| Aug 22, 2025 | 59.80 | 61.79 | 59.60 | 61.49 | 61.10 | 2.88% | 19,565,028 |
| Aug 21, 2025 | 61.20 | 61.88 | 59.42 | 59.77 | 59.39 | -1.63% | 16,422,257 |
| Aug 20, 2025 | 57.63 | 61.49 | 57.30 | 60.76 | 60.38 | 6.24% | 24,661,970 |
| Aug 19, 2025 | 58.23 | 58.50 | 56.88 | 57.19 | 56.83 | -2.22% | 15,190,814 |
| Aug 18, 2025 | 57.84 | 58.95 | 57.49 | 58.49 | 58.12 | 0.84% | 13,889,216 |
| Aug 15, 2025 | 57.37 | 58.08 | 57.10 | 58.00 | 57.64 | 1.05% | 12,636,767 |
| Aug 14, 2025 | 58.30 | 59.85 | 57.30 | 57.40 | 57.04 | -1.66% | 15,258,316 |
| Aug 13, 2025 | 57.52 | 58.69 | 57.20 | 58.37 | 58.00 | 1.48% | 12,020,307 |
| Aug 12, 2025 | 57.61 | 57.94 | 56.66 | 57.52 | 57.16 | -0.28% | 10,290,928 |
| Aug 11, 2025 | 57.50 | 57.88 | 57.07 | 57.68 | 57.32 | -0.09% | 10,143,259 |
| Aug 8, 2025 | 55.66 | 58.33 | 55.37 | 57.73 | 57.37 | 2.83% | 17,665,215 |
| Aug 7, 2025 | 56.91 | 57.23 | 55.90 | 56.14 | 55.79 | -0.95% | 13,858,950 |
| Aug 6, 2025 | 56.01 | 56.88 | 55.79 | 56.68 | 56.32 | 0.84% | 10,509,321 |
| Aug 5, 2025 | 54.80 | 56.56 | 54.46 | 56.21 | 55.86 | 2.72% | 13,816,601 |
| Aug 4, 2025 | 54.10 | 55.10 | 53.90 | 54.72 | 54.38 | 0.92% | 9,053,835 |
| Aug 1, 2025 | 53.55 | 54.74 | 53.20 | 54.22 | 53.88 | 1.29% | 10,957,600 |
| Jul 31, 2025 | 54.25 | 55.19 | 53.29 | 53.53 | 53.19 | -2.05% | 12,714,833 |
| Jul 30, 2025 | 55.25 | 55.47 | 54.07 | 54.65 | 54.31 | -1.66% | 13,565,427 |
| Jul 29, 2025 | 54.36 | 55.99 | 54.21 | 55.57 | 55.22 | 1.98% | 16,506,527 |
| Jul 28, 2025 | 55.10 | 55.10 | 53.91 | 54.49 | 54.15 | -0.22% | 14,179,356 |
| Jul 25, 2025 | 52.90 | 54.72 | 52.53 | 54.61 | 54.27 | 3.27% | 17,547,477 |
| Jul 24, 2025 | 52.76 | 53.17 | 52.33 | 52.88 | 52.55 | 0.46% | 10,482,751 |
| Jul 23, 2025 | 52.00 | 53.17 | 51.90 | 52.64 | 52.31 | 0.59% | 11,340,517 |
| Jul 22, 2025 | 52.41 | 53.58 | 52.02 | 52.33 | 52.00 | 1.26% | 18,468,811 |
| Jul 21, 2025 | 51.30 | 51.75 | 50.85 | 51.68 | 51.36 | 0.74% | 7,513,485 |