Beijing YanDong MicroElectronic Co., Ltd. (SHA:688172)
China flag China · Delayed Price · Currency is CNY
22.91
+0.28 (1.24%)
Last updated: Sep 22, 2025, 2:09 PM CST

SHA:688172 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.8125.6723.5825.1025.104.58%24,276,870
Sep 25, 202523.8724.3023.6624.0024.000.88%13,555,475
Sep 24, 202522.6424.3922.4423.7923.794.39%17,952,171
Sep 23, 202523.0723.0721.9622.7922.79-0.96%9,748,140
Sep 22, 202522.7023.0422.4423.0123.011.68%7,224,603
Sep 19, 202522.8123.1522.2022.6322.63-0.79%7,353,169
Sep 18, 202522.8923.7022.4422.8122.81-0.35%13,177,593
Sep 17, 202522.6523.0822.4422.8922.890.44%6,881,042
Sep 16, 202522.7823.0022.4722.7922.790.53%6,646,869
Sep 15, 202523.1523.3522.5822.6722.67-0.40%7,481,820
Sep 12, 202522.6823.1722.3822.7622.760.80%8,536,504
Sep 11, 202521.5222.6821.2122.5822.585.12%9,349,258
Sep 10, 202521.6321.9921.3921.4821.480.19%4,531,652
Sep 9, 202521.9022.0321.4121.4421.44-2.23%5,730,626
Sep 8, 202522.0022.1721.4021.9321.93-0.77%9,424,896
Sep 5, 202521.2322.1921.1222.1022.104.15%6,795,123
Sep 4, 202522.0622.4720.8021.2221.22-4.76%10,091,249
Sep 3, 202522.8123.1022.1322.2822.28-3.84%9,689,328
Sep 2, 202524.1324.3822.8323.1723.17-4.65%13,303,236
Sep 1, 202524.8825.9323.9924.3024.30-1.26%18,572,403
Aug 29, 202523.5924.9223.5924.6124.618.80%21,191,602
Aug 28, 202521.5222.8021.4022.6222.625.06%11,481,730
Aug 27, 202522.0222.9521.5321.5321.53-2.18%9,109,497
Aug 26, 202521.7822.5421.5622.0122.010.50%7,720,496
Aug 25, 202522.1022.2921.4621.9021.900.46%11,016,896
Aug 22, 202520.9022.0720.8121.8021.804.61%11,636,942
Aug 21, 202521.1921.3520.7020.8420.84-1.23%7,145,718
Aug 20, 202520.7021.1020.3521.1021.102.33%8,134,879
Aug 19, 202520.8421.0520.6020.6220.62-1.06%6,836,440
Aug 18, 202519.7521.1119.7520.8420.845.52%12,431,707
Aug 15, 202519.3119.8119.2119.7519.752.01%7,343,606
Aug 14, 202520.1420.2519.3019.3619.36-3.92%8,698,729
Aug 13, 202520.0120.4019.9020.1520.150.55%6,767,499
Aug 12, 202520.1520.2319.8020.0420.04-0.55%4,612,039
Aug 11, 202519.9820.3719.9220.1520.150.20%3,665,962
Aug 8, 202520.4020.4320.0020.1120.11-1.76%3,714,905
Aug 7, 202520.0020.5820.0020.4720.472.50%7,220,667
Aug 6, 202519.5820.1219.5819.9719.971.63%4,795,571
Aug 5, 202519.5619.8819.5019.6519.650.98%3,539,888
Aug 4, 202519.3819.5819.3119.4619.460.26%2,829,555
Aug 1, 202519.4819.7219.3219.4119.41-0.41%2,884,288
Jul 31, 202519.9020.1219.3919.4919.49-2.26%5,866,816
Jul 30, 202520.0020.2019.7519.9419.94-0.80%3,626,640
Jul 29, 202519.9220.2719.9220.1020.100.05%3,577,964
Jul 28, 202520.0120.1419.7020.0920.090.80%4,093,180
Jul 25, 202519.5720.0019.4819.9319.931.84%5,265,729
Jul 24, 202519.1719.5819.1019.5719.572.09%3,634,909
Jul 23, 202518.9519.3318.9519.1719.170.26%2,899,812
Jul 22, 202518.9719.1918.9219.1219.120.53%2,537,285
Jul 21, 202518.8319.0818.8019.0219.020.96%2,392,111