Beijing YanDong MicroElectronic Co., Ltd. (SHA:688172)
China · Delayed Price · Currency is CNY 25.04
-1.61 (-6.04%)
At close: Oct 17, 2025
SHA:688172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 26.02 | 26.08 | 24.56 | 24.71 | 24.71 | -1.32% | 14,387,251 |
| Oct 17, 2025 | 26.49 | 26.73 | 24.97 | 25.04 | 25.04 | -6.04% | 18,538,951 |
| Oct 16, 2025 | 26.88 | 28.08 | 26.37 | 26.65 | 26.65 | -0.63% | 19,990,041 |
| Oct 15, 2025 | 26.85 | 27.67 | 25.75 | 26.82 | 26.82 | -0.89% | 23,529,810 |
| Oct 14, 2025 | 30.10 | 30.85 | 27.00 | 27.06 | 27.06 | -11.86% | 43,509,657 |
| Oct 13, 2025 | 27.22 | 30.85 | 27.22 | 30.70 | 30.70 | 2.33% | 42,665,447 |
| Oct 10, 2025 | 30.63 | 30.96 | 28.01 | 30.00 | 30.00 | -7.69% | 55,999,415 |
| Oct 9, 2025 | 27.71 | 32.92 | 26.70 | 32.50 | 32.50 | 18.48% | 75,390,183 |
| Sep 30, 2025 | 26.27 | 28.58 | 26.26 | 27.43 | 27.43 | 5.22% | 51,675,834 |
| Sep 29, 2025 | 24.80 | 28.05 | 23.84 | 26.07 | 26.07 | 3.86% | 49,497,341 |
| Sep 26, 2025 | 23.81 | 25.67 | 23.58 | 25.10 | 25.10 | 4.58% | 24,276,870 |
| Sep 25, 2025 | 23.87 | 24.30 | 23.66 | 24.00 | 24.00 | 0.88% | 13,555,475 |
| Sep 24, 2025 | 22.64 | 24.39 | 22.44 | 23.79 | 23.79 | 4.39% | 17,952,171 |
| Sep 23, 2025 | 23.07 | 23.07 | 21.96 | 22.79 | 22.79 | -0.96% | 9,748,140 |
| Sep 22, 2025 | 22.70 | 23.04 | 22.44 | 23.01 | 23.01 | 1.68% | 7,224,603 |
| Sep 19, 2025 | 22.81 | 23.15 | 22.20 | 22.63 | 22.63 | -0.79% | 7,353,169 |
| Sep 18, 2025 | 22.89 | 23.70 | 22.44 | 22.81 | 22.81 | -0.35% | 13,177,593 |
| Sep 17, 2025 | 22.65 | 23.08 | 22.44 | 22.89 | 22.89 | 0.44% | 6,881,042 |
| Sep 16, 2025 | 22.78 | 23.00 | 22.47 | 22.79 | 22.79 | 0.53% | 6,646,869 |
| Sep 15, 2025 | 23.15 | 23.35 | 22.58 | 22.67 | 22.67 | -0.40% | 7,481,820 |
| Sep 12, 2025 | 22.68 | 23.17 | 22.38 | 22.76 | 22.76 | 0.80% | 8,536,504 |
| Sep 11, 2025 | 21.52 | 22.68 | 21.21 | 22.58 | 22.58 | 5.12% | 9,349,258 |
| Sep 10, 2025 | 21.63 | 21.99 | 21.39 | 21.48 | 21.48 | 0.19% | 4,531,652 |
| Sep 9, 2025 | 21.90 | 22.03 | 21.41 | 21.44 | 21.44 | -2.23% | 5,730,626 |
| Sep 8, 2025 | 22.00 | 22.17 | 21.40 | 21.93 | 21.93 | -0.77% | 9,424,896 |
| Sep 5, 2025 | 21.23 | 22.19 | 21.12 | 22.10 | 22.10 | 4.15% | 6,795,123 |
| Sep 4, 2025 | 22.06 | 22.47 | 20.80 | 21.22 | 21.22 | -4.76% | 10,091,249 |
| Sep 3, 2025 | 22.81 | 23.10 | 22.13 | 22.28 | 22.28 | -3.84% | 9,689,328 |
| Sep 2, 2025 | 24.13 | 24.38 | 22.83 | 23.17 | 23.17 | -4.65% | 13,303,236 |
| Sep 1, 2025 | 24.88 | 25.93 | 23.99 | 24.30 | 24.30 | -1.26% | 18,572,403 |
| Aug 29, 2025 | 23.59 | 24.92 | 23.59 | 24.61 | 24.61 | 8.80% | 21,191,602 |
| Aug 28, 2025 | 21.52 | 22.80 | 21.40 | 22.62 | 22.62 | 5.06% | 11,481,730 |
| Aug 27, 2025 | 22.02 | 22.95 | 21.53 | 21.53 | 21.53 | -2.18% | 9,109,497 |
| Aug 26, 2025 | 21.78 | 22.54 | 21.56 | 22.01 | 22.01 | 0.50% | 7,720,496 |
| Aug 25, 2025 | 22.10 | 22.29 | 21.46 | 21.90 | 21.90 | 0.46% | 11,016,896 |
| Aug 22, 2025 | 20.90 | 22.07 | 20.81 | 21.80 | 21.80 | 4.61% | 11,636,942 |
| Aug 21, 2025 | 21.19 | 21.35 | 20.70 | 20.84 | 20.84 | -1.23% | 7,145,718 |
| Aug 20, 2025 | 20.70 | 21.10 | 20.35 | 21.10 | 21.10 | 2.33% | 8,134,879 |
| Aug 19, 2025 | 20.84 | 21.05 | 20.60 | 20.62 | 20.62 | -1.06% | 6,836,440 |
| Aug 18, 2025 | 19.75 | 21.11 | 19.75 | 20.84 | 20.84 | 5.52% | 12,431,707 |
| Aug 15, 2025 | 19.31 | 19.81 | 19.21 | 19.75 | 19.75 | 2.01% | 7,343,606 |
| Aug 14, 2025 | 20.14 | 20.25 | 19.30 | 19.36 | 19.36 | -3.92% | 8,698,729 |
| Aug 13, 2025 | 20.01 | 20.40 | 19.90 | 20.15 | 20.15 | 0.55% | 6,767,499 |
| Aug 12, 2025 | 20.15 | 20.23 | 19.80 | 20.04 | 20.04 | -0.55% | 4,612,039 |
| Aug 11, 2025 | 19.98 | 20.37 | 19.92 | 20.15 | 20.15 | 0.20% | 3,665,962 |
| Aug 8, 2025 | 20.40 | 20.43 | 20.00 | 20.11 | 20.11 | -1.76% | 3,714,905 |
| Aug 7, 2025 | 20.00 | 20.58 | 20.00 | 20.47 | 20.47 | 2.50% | 7,220,667 |
| Aug 6, 2025 | 19.58 | 20.12 | 19.58 | 19.97 | 19.97 | 1.63% | 4,795,571 |
| Aug 5, 2025 | 19.56 | 19.88 | 19.50 | 19.65 | 19.65 | 0.98% | 3,539,888 |
| Aug 4, 2025 | 19.38 | 19.58 | 19.31 | 19.46 | 19.46 | 0.26% | 2,829,555 |