Skip to main content
logo
Beijing YanDong MicroElectronic Co., Ltd. (SHA:688172)
China flag China · Delayed Price · Currency is CNY
27.99
-1.39 (-4.73%)
At close: Dec 26, 2025

SHA:688172 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202528.9629.9827.9427.9927.99-4.73%21,623,680
Dec 25, 202527.9329.8027.3629.3829.384.41%21,110,670
Dec 24, 202528.0028.6027.6028.1428.140.50%15,939,940
Dec 23, 202527.2928.4726.9328.0028.001.08%15,655,500
Dec 22, 202527.3628.7126.7827.7027.700.18%22,980,950
Dec 19, 202528.5028.5126.8827.6527.650.07%19,583,170
Dec 18, 202527.0028.6027.0027.6327.631.99%19,016,230
Dec 17, 202526.8027.6326.8027.0927.090.82%21,535,027
Dec 16, 202527.1028.1326.6426.8726.87-0.48%14,289,330
Dec 15, 202527.8928.2826.9327.0027.00-6.25%23,311,460
Dec 12, 202524.7029.4424.7028.8028.8016.84%35,592,307
Dec 11, 202524.8925.1724.4824.6524.65-0.92%6,203,164
Dec 10, 202524.5225.1624.2124.8824.880.97%6,281,403
Dec 9, 202524.9025.2524.3924.6424.64-1.32%5,526,707
Dec 8, 202524.3025.2524.0824.9724.972.67%8,202,982
Dec 5, 202524.2524.6723.7024.3224.320.12%4,199,894
Dec 4, 202523.7724.7423.5524.2924.292.27%6,859,139
Dec 3, 202524.0824.3023.5123.7523.75-1.25%5,693,608
Dec 2, 202524.9625.0123.9724.0524.05-3.84%5,308,502
Dec 1, 202524.7025.2924.4025.0125.010.12%8,278,652
Nov 28, 202524.6825.6024.4024.9824.980.60%8,538,641
Nov 27, 202524.1825.5524.1024.8324.832.52%12,143,780
Nov 26, 202522.9225.1822.8024.2224.225.26%15,096,760
Nov 25, 202522.7223.6622.7223.0123.011.54%8,183,479
Nov 24, 202522.9023.1722.5422.6622.66-0.40%7,229,980
Nov 21, 202524.0024.1622.6722.7522.75-6.69%11,554,690
Nov 20, 202525.1825.4624.1824.3824.38-5.43%11,398,270
Nov 19, 202526.4426.8025.6525.7825.78-3.05%7,498,067
Nov 18, 202527.0027.3526.4626.5926.59-1.66%12,669,990
Nov 17, 202525.0227.4925.0227.0427.046.67%22,569,930
Nov 14, 202525.1825.9524.7325.3525.35-0.59%11,300,840
Nov 13, 202524.2026.2624.1125.5025.505.33%16,778,240
Nov 12, 202524.6524.8023.9024.2124.21-2.42%7,326,086
Nov 11, 202525.6426.5924.6624.8124.81-3.20%11,643,020
Nov 10, 202525.4625.9624.6325.6325.632.07%13,658,990
Nov 7, 202524.2126.0024.0025.1125.113.33%16,075,560
Nov 6, 202523.5524.8823.4724.3024.304.16%11,973,500
Nov 5, 202523.5323.7723.1623.3323.33-1.85%7,108,988
Nov 4, 202524.1524.4523.6123.7723.77-1.82%7,444,779
Nov 3, 202524.3824.4723.4824.2124.21-1.30%14,669,800
Oct 31, 202525.8726.1124.5324.5324.53-8.44%19,919,010
Oct 30, 202527.1627.2726.4526.7926.79-1.33%10,185,870
Oct 29, 202526.4227.8526.3027.1527.152.53%18,173,700
Oct 28, 202526.6826.8426.0626.4826.48-1.30%10,842,190
Oct 27, 202527.3127.3126.1126.8326.830.52%15,972,270
Oct 24, 202524.8027.4024.7526.6926.698.54%21,793,120
Oct 23, 202525.0325.1324.1124.5924.59-2.42%13,241,120
Oct 22, 202525.4525.6424.9825.2025.20-2.63%10,683,310
Oct 21, 202524.9625.9624.8425.8825.884.73%14,615,100
Oct 20, 202526.0226.0824.5624.7124.71-1.32%14,387,250