Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 366.00
-15.18 (-3.98%)
At close: Sep 26, 2025
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 376.45 | 384.88 | 355.00 | 366.00 | 366.00 | -3.98% | 3,517,188 |
| Sep 25, 2025 | 375.51 | 391.00 | 365.40 | 381.18 | 381.18 | -0.32% | 3,257,314 |
| Sep 24, 2025 | 376.63 | 386.42 | 364.00 | 382.39 | 382.39 | -1.49% | 3,736,436 |
| Sep 23, 2025 | 405.14 | 415.28 | 375.80 | 388.18 | 388.18 | -0.74% | 3,311,218 |
| Sep 22, 2025 | 385.05 | 408.76 | 374.30 | 391.06 | 391.06 | -1.74% | 4,645,929 |
| Sep 19, 2025 | 400.00 | 422.00 | 384.20 | 398.00 | 398.00 | 2.02% | 4,017,827 |
| Sep 18, 2025 | 378.09 | 415.97 | 374.00 | 390.11 | 390.11 | 3.18% | 4,318,157 |
| Sep 17, 2025 | 369.20 | 388.00 | 361.00 | 378.09 | 378.09 | 2.41% | 4,047,769 |
| Sep 16, 2025 | 372.29 | 382.79 | 362.32 | 369.20 | 369.20 | 1.12% | 4,125,740 |
| Sep 15, 2025 | 370.00 | 380.00 | 357.71 | 365.10 | 365.10 | -2.30% | 3,310,244 |
| Sep 12, 2025 | 365.02 | 385.00 | 362.00 | 373.71 | 373.71 | -3.43% | 4,189,551 |
| Sep 11, 2025 | 345.00 | 396.00 | 343.27 | 387.00 | 387.00 | 15.65% | 5,637,542 |
| Sep 10, 2025 | 339.80 | 345.77 | 322.51 | 334.64 | 334.64 | 3.89% | 4,726,368 |
| Sep 9, 2025 | 320.00 | 333.00 | 316.00 | 322.11 | 322.11 | -0.58% | 4,177,988 |
| Sep 8, 2025 | 370.00 | 370.00 | 313.14 | 324.00 | 324.00 | -13.22% | 6,831,287 |
| Sep 5, 2025 | 355.54 | 390.00 | 334.50 | 373.35 | 373.35 | 2.83% | 8,476,361 |
| Sep 4, 2025 | 396.41 | 417.44 | 323.39 | 363.06 | 363.06 | -8.73% | 8,503,688 |
| Sep 3, 2025 | 350.01 | 422.40 | 340.20 | 397.80 | 397.80 | 13.01% | 7,189,013 |
| Sep 2, 2025 | 376.75 | 399.00 | 336.00 | 352.00 | 352.00 | -1.90% | 7,955,065 |
| Sep 1, 2025 | 314.93 | 358.80 | 313.70 | 358.80 | 358.80 | 20.00% | 5,278,654 |
| Aug 29, 2025 | 315.50 | 315.50 | 290.00 | 299.00 | 299.00 | -5.26% | 5,245,314 |
| Aug 28, 2025 | 291.99 | 320.14 | 291.99 | 315.59 | 315.59 | 6.77% | 5,407,306 |
| Aug 27, 2025 | 271.52 | 319.22 | 271.52 | 295.59 | 295.59 | 8.96% | 5,582,492 |
| Aug 26, 2025 | 287.46 | 295.80 | 270.95 | 271.29 | 271.29 | -6.32% | 3,670,505 |
| Aug 25, 2025 | 270.00 | 290.09 | 264.00 | 289.59 | 289.59 | 9.63% | 4,763,845 |
| Aug 22, 2025 | 258.80 | 274.00 | 257.50 | 264.16 | 264.16 | 0.83% | 3,754,388 |
| Aug 21, 2025 | 271.21 | 271.21 | 255.68 | 261.98 | 261.98 | -2.61% | 3,360,854 |
| Aug 20, 2025 | 263.00 | 278.00 | 257.01 | 269.01 | 269.01 | -2.18% | 3,074,073 |
| Aug 19, 2025 | 277.49 | 292.02 | 271.53 | 275.00 | 275.00 | -0.72% | 3,050,437 |
| Aug 18, 2025 | 265.00 | 292.00 | 260.00 | 277.00 | 277.00 | 4.18% | 3,914,554 |
| Aug 15, 2025 | 261.04 | 273.69 | 261.00 | 265.89 | 265.89 | 0.57% | 3,047,751 |
| Aug 14, 2025 | 275.03 | 279.29 | 261.00 | 264.39 | 264.39 | -5.88% | 3,893,694 |
| Aug 13, 2025 | 270.00 | 300.11 | 266.00 | 280.90 | 280.90 | 4.03% | 4,143,245 |
| Aug 12, 2025 | 241.00 | 281.99 | 241.00 | 270.03 | 270.03 | 10.71% | 4,785,371 |
| Aug 11, 2025 | 228.77 | 246.00 | 220.55 | 243.90 | 243.90 | 3.79% | 3,709,890 |
| Aug 8, 2025 | 230.10 | 242.00 | 225.12 | 235.00 | 235.00 | 4.66% | 4,490,531 |
| Aug 7, 2025 | 218.70 | 231.75 | 215.50 | 224.54 | 224.54 | 2.67% | 3,526,913 |
| Aug 6, 2025 | 216.72 | 223.00 | 213.14 | 218.70 | 218.70 | 0.49% | 2,642,718 |
| Aug 5, 2025 | 226.00 | 226.00 | 212.50 | 217.63 | 217.63 | 0.29% | 3,523,631 |
| Aug 4, 2025 | 220.00 | 220.00 | 213.30 | 217.00 | 217.00 | -2.69% | 3,386,549 |
| Aug 1, 2025 | 236.00 | 239.20 | 218.00 | 223.00 | 223.00 | -7.00% | 4,094,077 |
| Jul 31, 2025 | 230.94 | 257.92 | 229.00 | 239.79 | 239.79 | 5.86% | 5,015,306 |
| Jul 30, 2025 | 219.99 | 232.00 | 218.56 | 226.52 | 226.52 | 3.05% | 3,256,760 |
| Jul 29, 2025 | 203.45 | 224.50 | 203.44 | 219.82 | 219.82 | 7.12% | 3,942,171 |
| Jul 28, 2025 | 197.55 | 208.80 | 195.01 | 205.20 | 205.20 | 3.98% | 3,863,339 |
| Jul 25, 2025 | 195.09 | 198.78 | 194.00 | 197.35 | 197.35 | 1.17% | 2,313,821 |
| Jul 24, 2025 | 205.20 | 213.77 | 194.45 | 195.06 | 195.06 | -4.36% | 3,966,358 |
| Jul 23, 2025 | 201.09 | 205.80 | 197.53 | 203.96 | 203.96 | -0.53% | 2,257,832 |
| Jul 22, 2025 | 198.00 | 222.58 | 198.00 | 205.05 | 205.05 | 3.93% | 5,093,876 |
| Jul 21, 2025 | 207.90 | 208.94 | 194.55 | 197.30 | 197.30 | -5.14% | 5,197,242 |