Beijing YanDong MicroElectronic Co., Ltd. (SHA:688172)
China · Delayed Price · Currency is CNY 22.04
+0.82 (3.86%)
At close: Sep 5, 2025
SHA:688172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.23 | 22.19 | 21.12 | 22.10 | - | 4.15% | 6,795,123 |
| Sep 4, 2025 | 22.06 | 22.47 | 20.80 | 21.22 | - | -4.76% | 10,091,249 |
| Sep 3, 2025 | 22.81 | 23.10 | 22.13 | 22.28 | - | -3.84% | 9,689,328 |
| Sep 2, 2025 | 24.13 | 24.38 | 22.83 | 23.17 | - | -4.65% | 13,303,236 |
| Sep 1, 2025 | 24.88 | 25.93 | 23.99 | 24.30 | - | -1.26% | 18,572,403 |
| Aug 29, 2025 | 23.59 | 24.92 | 23.59 | 24.61 | - | 8.80% | 21,191,602 |
| Aug 28, 2025 | 21.52 | 22.80 | 21.40 | 22.62 | - | 5.06% | 11,481,730 |
| Aug 27, 2025 | 22.02 | 22.95 | 21.53 | 21.53 | - | -2.18% | 9,109,497 |
| Aug 26, 2025 | 21.78 | 22.54 | 21.56 | 22.01 | - | 0.50% | 7,720,496 |
| Aug 25, 2025 | 22.10 | 22.29 | 21.46 | 21.90 | - | 0.46% | 11,016,896 |
| Aug 22, 2025 | 20.90 | 22.07 | 20.81 | 21.80 | - | 4.61% | 11,636,942 |
| Aug 21, 2025 | 21.19 | 21.35 | 20.70 | 20.84 | - | -1.23% | 7,145,718 |
| Aug 20, 2025 | 20.70 | 21.10 | 20.35 | 21.10 | - | 2.33% | 8,134,879 |
| Aug 19, 2025 | 20.84 | 21.05 | 20.60 | 20.62 | - | -1.06% | 6,836,440 |
| Aug 18, 2025 | 19.75 | 21.11 | 19.75 | 20.84 | - | 5.52% | 12,431,707 |
| Aug 15, 2025 | 19.31 | 19.81 | 19.21 | 19.75 | - | 2.01% | 7,343,606 |
| Aug 14, 2025 | 20.14 | 20.25 | 19.30 | 19.36 | - | -3.92% | 8,698,729 |
| Aug 13, 2025 | 20.01 | 20.40 | 19.90 | 20.15 | - | 0.55% | 6,767,499 |
| Aug 12, 2025 | 20.15 | 20.23 | 19.80 | 20.04 | - | -0.55% | 4,612,039 |
| Aug 11, 2025 | 19.98 | 20.37 | 19.92 | 20.15 | - | 0.20% | 3,665,962 |
| Aug 8, 2025 | 20.40 | 20.43 | 20.00 | 20.11 | - | -1.76% | 3,714,905 |
| Aug 7, 2025 | 20.00 | 20.58 | 20.00 | 20.47 | - | 2.50% | 7,220,667 |
| Aug 6, 2025 | 19.58 | 20.12 | 19.58 | 19.97 | - | 1.63% | 4,795,571 |
| Aug 5, 2025 | 19.56 | 19.88 | 19.50 | 19.65 | - | 0.98% | 3,539,888 |
| Aug 4, 2025 | 19.38 | 19.58 | 19.31 | 19.46 | - | 0.26% | 2,829,555 |
| Aug 1, 2025 | 19.48 | 19.72 | 19.32 | 19.41 | - | -0.41% | 2,884,288 |
| Jul 31, 2025 | 19.90 | 20.12 | 19.39 | 19.49 | - | -2.26% | 5,866,816 |
| Jul 30, 2025 | 20.00 | 20.20 | 19.75 | 19.94 | - | -0.80% | 3,626,640 |
| Jul 29, 2025 | 19.92 | 20.27 | 19.92 | 20.10 | - | 0.05% | 3,577,964 |
| Jul 28, 2025 | 20.01 | 20.14 | 19.70 | 20.09 | - | 0.80% | 4,093,180 |
| Jul 25, 2025 | 19.57 | 20.00 | 19.48 | 19.93 | - | 1.84% | 5,265,729 |
| Jul 24, 2025 | 19.17 | 19.58 | 19.10 | 19.57 | - | 2.09% | 3,634,909 |
| Jul 23, 2025 | 18.95 | 19.33 | 18.95 | 19.17 | - | 0.26% | 2,899,812 |
| Jul 22, 2025 | 18.97 | 19.19 | 18.92 | 19.12 | - | 0.53% | 2,537,285 |
| Jul 21, 2025 | 18.83 | 19.08 | 18.80 | 19.02 | - | 0.96% | 2,392,111 |
| Jul 18, 2025 | 18.72 | 18.89 | 18.65 | 18.84 | - | 0.48% | 2,237,060 |
| Jul 17, 2025 | 18.72 | 18.79 | 18.60 | 18.75 | - | 0.16% | 2,437,069 |
| Jul 16, 2025 | 18.76 | 18.99 | 18.67 | 18.72 | - | -0.16% | 2,088,259 |
| Jul 15, 2025 | 18.80 | 18.93 | 18.55 | 18.75 | - | -0.27% | 2,634,615 |
| Jul 14, 2025 | 18.90 | 18.92 | 18.66 | 18.80 | - | -0.16% | 2,402,702 |
| Jul 11, 2025 | 18.70 | 18.97 | 18.58 | 18.83 | - | 0.70% | 3,216,175 |
| Jul 10, 2025 | 19.39 | 19.40 | 18.65 | 18.70 | - | -5.03% | 5,990,384 |
| Jul 9, 2025 | 19.85 | 19.95 | 19.64 | 19.69 | - | -0.81% | 1,941,055 |
| Jul 8, 2025 | 19.12 | 19.90 | 19.08 | 19.85 | - | 3.87% | 3,836,405 |
| Jul 7, 2025 | 19.00 | 19.23 | 18.91 | 19.11 | - | -0.16% | 2,159,592 |
| Jul 4, 2025 | 19.22 | 19.42 | 19.03 | 19.14 | - | -0.62% | 2,360,748 |
| Jul 3, 2025 | 19.39 | 19.52 | 19.23 | 19.26 | - | -0.77% | 2,211,895 |
| Jul 2, 2025 | 19.58 | 19.73 | 19.30 | 19.41 | - | -1.42% | 2,546,815 |
| Jul 1, 2025 | 19.68 | 19.88 | 19.49 | 19.69 | - | 0.15% | 2,518,346 |
| Jun 30, 2025 | 19.16 | 19.74 | 19.12 | 19.66 | - | 2.99% | 4,544,573 |