Beijing YanDong MicroElectronic Co., Ltd. (SHA:688172)
China · Delayed Price · Currency is CNY 24.32
+0.03 (0.12%)
At close: Dec 5, 2025
SHA:688172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.25 | 24.67 | 23.70 | 24.32 | 24.32 | 0.12% | 4,199,894 |
| Dec 4, 2025 | 23.77 | 24.74 | 23.55 | 24.29 | 24.29 | 2.27% | 6,859,139 |
| Dec 3, 2025 | 24.08 | 24.30 | 23.51 | 23.75 | 23.75 | -1.25% | 5,693,608 |
| Dec 2, 2025 | 24.96 | 25.01 | 23.97 | 24.05 | 24.05 | -3.84% | 5,308,502 |
| Dec 1, 2025 | 24.70 | 25.29 | 24.40 | 25.01 | 25.01 | 0.12% | 8,278,652 |
| Nov 28, 2025 | 24.68 | 25.60 | 24.40 | 24.98 | 24.98 | 0.60% | 8,538,641 |
| Nov 27, 2025 | 24.18 | 25.55 | 24.10 | 24.83 | 24.83 | 2.52% | 12,143,780 |
| Nov 26, 2025 | 22.92 | 25.18 | 22.80 | 24.22 | 24.22 | 5.26% | 15,096,760 |
| Nov 25, 2025 | 22.72 | 23.66 | 22.72 | 23.01 | 23.01 | 1.54% | 8,183,479 |
| Nov 24, 2025 | 22.90 | 23.17 | 22.54 | 22.66 | 22.66 | -0.40% | 7,229,980 |
| Nov 21, 2025 | 24.00 | 24.16 | 22.67 | 22.75 | 22.75 | -6.69% | 11,554,690 |
| Nov 20, 2025 | 25.18 | 25.46 | 24.18 | 24.38 | 24.38 | -5.43% | 11,398,270 |
| Nov 19, 2025 | 26.44 | 26.80 | 25.65 | 25.78 | 25.78 | -3.05% | 7,498,067 |
| Nov 18, 2025 | 27.00 | 27.35 | 26.46 | 26.59 | 26.59 | -1.66% | 12,669,990 |
| Nov 17, 2025 | 25.02 | 27.49 | 25.02 | 27.04 | 27.04 | 6.67% | 22,569,930 |
| Nov 14, 2025 | 25.18 | 25.95 | 24.73 | 25.35 | 25.35 | -0.59% | 11,300,840 |
| Nov 13, 2025 | 24.20 | 26.26 | 24.11 | 25.50 | 25.50 | 5.33% | 16,778,240 |
| Nov 12, 2025 | 24.65 | 24.80 | 23.90 | 24.21 | 24.21 | -2.42% | 7,326,086 |
| Nov 11, 2025 | 25.64 | 26.59 | 24.66 | 24.81 | 24.81 | -3.20% | 11,643,020 |
| Nov 10, 2025 | 25.46 | 25.96 | 24.63 | 25.63 | 25.63 | 2.07% | 13,658,990 |
| Nov 7, 2025 | 24.21 | 26.00 | 24.00 | 25.11 | 25.11 | 3.33% | 16,075,560 |
| Nov 6, 2025 | 23.55 | 24.88 | 23.47 | 24.30 | 24.30 | 4.16% | 11,973,500 |
| Nov 5, 2025 | 23.53 | 23.77 | 23.16 | 23.33 | 23.33 | -1.85% | 7,108,988 |
| Nov 4, 2025 | 24.15 | 24.45 | 23.61 | 23.77 | 23.77 | -1.82% | 7,444,779 |
| Nov 3, 2025 | 24.38 | 24.47 | 23.48 | 24.21 | 24.21 | -1.30% | 14,669,800 |
| Oct 31, 2025 | 25.87 | 26.11 | 24.53 | 24.53 | 24.53 | -8.44% | 19,919,010 |
| Oct 30, 2025 | 27.16 | 27.27 | 26.45 | 26.79 | 26.79 | -1.33% | 10,185,870 |
| Oct 29, 2025 | 26.42 | 27.85 | 26.30 | 27.15 | 27.15 | 2.53% | 18,173,700 |
| Oct 28, 2025 | 26.68 | 26.84 | 26.06 | 26.48 | 26.48 | -1.30% | 10,842,190 |
| Oct 27, 2025 | 27.31 | 27.31 | 26.11 | 26.83 | 26.83 | 0.52% | 15,972,270 |
| Oct 24, 2025 | 24.80 | 27.40 | 24.75 | 26.69 | 26.69 | 8.54% | 21,793,120 |
| Oct 23, 2025 | 25.03 | 25.13 | 24.11 | 24.59 | 24.59 | -2.42% | 13,241,120 |
| Oct 22, 2025 | 25.45 | 25.64 | 24.98 | 25.20 | 25.20 | -2.63% | 10,683,310 |
| Oct 21, 2025 | 24.96 | 25.96 | 24.84 | 25.88 | 25.88 | 4.73% | 14,615,100 |
| Oct 20, 2025 | 26.02 | 26.08 | 24.56 | 24.71 | 24.71 | -1.32% | 14,387,250 |
| Oct 17, 2025 | 26.49 | 26.73 | 24.97 | 25.04 | 25.04 | -6.04% | 18,538,950 |
| Oct 16, 2025 | 26.88 | 28.08 | 26.37 | 26.65 | 26.65 | -0.63% | 19,990,040 |
| 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% | 43,509,650 |
| Oct 13, 2025 | 27.22 | 30.85 | 27.22 | 30.70 | 30.70 | 2.33% | 42,665,440 |
| Oct 10, 2025 | 30.63 | 30.96 | 28.01 | 30.00 | 30.00 | -7.69% | 55,999,410 |
| Oct 9, 2025 | 27.71 | 32.92 | 26.70 | 32.50 | 32.50 | 18.48% | 75,390,180 |
| Sep 30, 2025 | 26.27 | 28.58 | 26.26 | 27.43 | 27.43 | 5.22% | 51,675,830 |
| Sep 29, 2025 | 24.80 | 28.05 | 23.84 | 26.07 | 26.07 | 3.86% | 49,497,340 |
| 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% | 13,555,470 |
| Sep 24, 2025 | 22.64 | 24.39 | 22.44 | 23.79 | 23.79 | 4.39% | 17,952,170 |
| 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 |