Yijiahe Technology Co., Ltd. (SHA:603666)
China · Delayed Price · Currency is CNY 25.68
+0.67 (2.68%)
Sep 4, 2026, 3:00 PM CST
Yijiahe Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.07 | 26.30 | 25.07 | 25.68 | 25.68 | 2.68% | 5,433,546 |
| Sep 3, 2026 | 24.79 | 26.20 | 24.73 | 25.01 | 25.01 | 1.46% | 3,630,154 |
| Sep 2, 2026 | 25.09 | 25.19 | 24.57 | 24.65 | 24.65 | -2.68% | 3,481,760 |
| Sep 1, 2026 | 26.10 | 26.39 | 25.21 | 25.33 | 25.33 | -2.84% | 4,942,100 |
| Aug 31, 2026 | 26.50 | 26.66 | 25.35 | 26.07 | 26.07 | -2.65% | 5,844,846 |
| Aug 28, 2026 | 26.85 | 27.29 | 26.34 | 26.78 | 26.78 | -0.45% | 4,582,346 |
| Aug 27, 2026 | 27.60 | 27.78 | 26.90 | 26.90 | 26.90 | -2.75% | 5,156,500 |
| Aug 26, 2026 | 25.80 | 28.15 | 25.80 | 27.66 | 27.66 | 6.06% | 7,183,900 |
| Aug 25, 2026 | 26.28 | 26.40 | 25.07 | 26.08 | 26.08 | -1.44% | 4,395,756 |
| Aug 24, 2026 | 26.24 | 26.46 | 25.42 | 26.46 | 26.46 | -0.41% | 5,614,419 |
| Aug 21, 2026 | 26.28 | 26.80 | 25.20 | 26.57 | 26.57 | 1.92% | 9,111,976 |
| Aug 20, 2026 | 23.93 | 26.07 | 23.81 | 26.07 | 26.07 | 10.00% | 6,429,000 |
| Aug 19, 2026 | 25.81 | 26.25 | 23.69 | 23.70 | 23.70 | -9.95% | 6,105,400 |
| Aug 18, 2026 | 26.32 | 27.33 | 25.76 | 26.32 | 26.32 | 0.61% | 3,825,145 |
| Aug 17, 2026 | 25.25 | 26.28 | 25.13 | 26.16 | 26.16 | 3.73% | 3,062,559 |
| Aug 14, 2026 | 25.27 | 25.56 | 24.73 | 25.22 | 25.22 | -0.24% | 2,859,779 |
| Aug 13, 2026 | 26.39 | 26.59 | 25.26 | 25.28 | 25.28 | -3.59% | 3,459,900 |
| Aug 12, 2026 | 25.80 | 26.24 | 25.75 | 26.22 | 26.22 | 1.67% | 2,408,194 |
| Aug 11, 2026 | 26.00 | 26.06 | 25.43 | 25.79 | 25.79 | -1.07% | 3,140,000 |
| Aug 10, 2026 | 25.84 | 26.07 | 25.31 | 26.07 | 26.07 | 1.05% | 3,997,240 |
| Aug 7, 2026 | 26.00 | 26.46 | 25.30 | 25.80 | 25.80 | - | 6,035,100 |
| Aug 6, 2026 | 24.47 | 26.50 | 24.37 | 25.80 | 25.80 | 4.71% | 7,106,279 |
| Aug 5, 2026 | 23.81 | 25.02 | 23.80 | 24.64 | 24.64 | 3.44% | 5,110,300 |
| Aug 4, 2026 | 23.18 | 24.09 | 22.90 | 23.82 | 23.82 | 2.94% | 4,274,733 |
| Aug 3, 2026 | 22.45 | 23.27 | 22.13 | 23.14 | 23.14 | 4.47% | 5,726,078 |
| Jul 31, 2026 | 20.85 | 22.25 | 20.85 | 22.15 | 22.15 | 8.10% | 7,608,600 |
| Jul 30, 2026 | 20.33 | 20.96 | 19.90 | 20.49 | 20.49 | 0.10% | 5,109,154 |
| Jul 29, 2026 | 20.71 | 20.78 | 19.90 | 20.47 | 20.47 | 0.15% | 3,561,055 |
| Jul 28, 2026 | 20.45 | 21.18 | 20.32 | 20.44 | 20.44 | -0.82% | 3,351,101 |
| Jul 27, 2026 | 20.34 | 20.73 | 19.75 | 20.61 | 20.61 | 4.35% | 3,355,000 |
| Jul 24, 2026 | 20.40 | 20.56 | 19.65 | 19.75 | 19.75 | -4.31% | 2,784,900 |
| Jul 23, 2026 | 20.13 | 20.74 | 19.86 | 20.64 | 20.64 | 2.48% | 4,201,300 |
| Jul 22, 2026 | 20.59 | 20.80 | 20.00 | 20.14 | 20.14 | -3.22% | 4,129,600 |
| Jul 21, 2026 | 20.50 | 21.25 | 18.55 | 20.81 | 20.81 | 1.02% | 8,512,894 |
| Jul 20, 2026 | 22.89 | 23.10 | 20.60 | 20.60 | 20.60 | -10.00% | 7,097,940 |
| Jul 17, 2026 | 25.50 | 25.51 | 22.89 | 22.89 | 22.89 | -9.99% | 7,228,700 |
| Jul 16, 2026 | 25.40 | 26.16 | 25.06 | 25.43 | 25.43 | -0.86% | 4,926,500 |
| Jul 15, 2026 | 25.41 | 27.59 | 25.02 | 25.65 | 25.65 | -0.04% | 7,919,192 |
| Jul 14, 2026 | 26.88 | 26.94 | 24.98 | 25.66 | 25.66 | -3.61% | 8,107,812 |
| Jul 13, 2026 | 28.66 | 28.70 | 26.30 | 26.62 | 26.62 | -7.09% | 8,688,945 |
| Jul 10, 2026 | 29.10 | 30.00 | 28.45 | 28.65 | 28.65 | 0.70% | 14,270,440 |
| Jul 9, 2026 | 26.30 | 28.45 | 26.09 | 28.45 | 28.45 | 10.02% | 6,810,500 |
| Jul 8, 2026 | 27.43 | 27.43 | 25.40 | 25.86 | 25.86 | -4.79% | 7,658,240 |
| Jul 7, 2026 | 28.89 | 29.38 | 26.81 | 27.16 | 27.16 | -6.38% | 9,096,688 |
| Jul 6, 2026 | 30.33 | 30.33 | 28.01 | 29.01 | 29.01 | -4.10% | 10,401,900 |
| Jul 3, 2026 | 29.51 | 31.05 | 29.12 | 30.25 | 30.25 | 3.49% | 11,665,938 |
| Jul 2, 2026 | 29.86 | 30.65 | 29.18 | 29.23 | 29.23 | -3.79% | 11,057,116 |
| Jul 1, 2026 | 28.00 | 30.38 | 27.99 | 30.38 | 30.38 | 9.99% | 11,145,656 |
| Jun 30, 2026 | 25.45 | 27.93 | 25.45 | 27.62 | 27.62 | 7.18% | 7,191,533 |
| Jun 29, 2026 | 25.93 | 26.44 | 24.81 | 25.77 | 25.77 | -2.64% | 5,628,262 |