Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 950.00
+61.00 (6.86%)
At close: Mar 19, 2026
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 883.00 | 975.00 | 879.00 | 950.00 | 950.00 | 6.86% | 4,201,609 |
| Mar 18, 2026 | 848.00 | 894.97 | 847.00 | 889.00 | 889.00 | 7.08% | 3,389,052 |
| Mar 17, 2026 | 901.00 | 909.99 | 826.00 | 830.24 | 830.24 | -8.66% | 3,546,233 |
| Mar 16, 2026 | 879.24 | 910.00 | 859.00 | 908.99 | 908.99 | 3.38% | 2,463,603 |
| Mar 13, 2026 | 867.50 | 897.96 | 855.00 | 879.30 | 879.30 | -0.08% | 2,142,260 |
| Mar 12, 2026 | 899.11 | 919.02 | 866.32 | 880.00 | 880.00 | -2.28% | 2,634,447 |
| Mar 11, 2026 | 909.09 | 921.99 | 900.00 | 900.50 | 900.50 | -1.89% | 2,433,224 |
| Mar 10, 2026 | 830.00 | 921.77 | 823.00 | 917.86 | 917.86 | 13.84% | 4,355,018 |
| Mar 9, 2026 | 806.93 | 817.87 | 762.02 | 806.30 | 806.30 | -5.24% | 3,715,870 |
| Mar 6, 2026 | 845.75 | 885.00 | 824.68 | 850.90 | 850.90 | -0.36% | 2,551,163 |
| Mar 5, 2026 | 899.98 | 906.70 | 849.00 | 854.00 | 854.00 | -3.67% | 3,600,342 |
| Mar 4, 2026 | 865.12 | 908.00 | 832.16 | 886.55 | 886.55 | 1.32% | 3,190,320 |
| Mar 3, 2026 | 872.10 | 918.00 | 868.36 | 875.00 | 875.00 | 2.34% | 4,561,280 |
| Mar 2, 2026 | 751.95 | 855.00 | 745.01 | 855.00 | 855.00 | 11.05% | 5,232,686 |
| Feb 27, 2026 | 790.00 | 794.50 | 756.67 | 769.90 | 769.90 | -5.74% | 3,877,712 |
| Feb 26, 2026 | 800.00 | 824.00 | 780.01 | 816.80 | 816.80 | 3.95% | 3,655,118 |
| Feb 25, 2026 | 772.63 | 801.30 | 755.17 | 785.80 | 785.80 | 0.80% | 2,669,877 |
| Feb 24, 2026 | 776.00 | 805.99 | 762.00 | 779.56 | 779.56 | 4.36% | 3,067,212 |
| Feb 13, 2026 | 742.60 | 768.75 | 722.88 | 746.98 | 746.98 | -2.90% | 2,881,346 |
| Feb 12, 2026 | 744.00 | 789.98 | 736.80 | 769.31 | 769.31 | 4.30% | 4,498,594 |
| Feb 11, 2026 | 754.60 | 773.00 | 722.00 | 737.60 | 737.60 | -4.21% | 3,956,308 |
| Feb 10, 2026 | 795.76 | 848.00 | 755.00 | 769.99 | 769.99 | 1.73% | 5,261,653 |
| Feb 9, 2026 | 747.00 | 782.99 | 730.05 | 756.93 | 756.93 | 5.28% | 4,698,749 |
| Feb 6, 2026 | 718.00 | 746.99 | 698.08 | 719.00 | 719.00 | -3.94% | 3,351,953 |
| Feb 5, 2026 | 780.00 | 793.11 | 738.01 | 748.49 | 748.49 | -6.83% | 3,820,474 |
| Feb 4, 2026 | 801.00 | 820.98 | 747.00 | 803.39 | 803.39 | 0.05% | 4,622,156 |
| Feb 3, 2026 | 827.18 | 853.58 | 753.00 | 803.00 | 803.00 | -0.58% | 4,633,372 |
| Feb 2, 2026 | 813.15 | 862.00 | 799.89 | 807.70 | 807.70 | -1.86% | 3,070,435 |
| Jan 30, 2026 | 791.69 | 857.99 | 780.01 | 823.00 | 823.00 | 1.72% | 3,376,769 |
| Jan 29, 2026 | 831.90 | 863.11 | 805.00 | 809.05 | 809.05 | -2.58% | 3,371,276 |
| Jan 28, 2026 | 817.43 | 874.48 | 807.00 | 830.50 | 830.50 | 1.65% | 3,809,864 |
| Jan 27, 2026 | 725.00 | 833.04 | 723.96 | 817.00 | 817.00 | 11.16% | 4,595,380 |
| Jan 26, 2026 | 710.00 | 754.40 | 709.00 | 735.00 | 735.00 | 2.00% | 2,783,569 |
| Jan 23, 2026 | 753.50 | 769.78 | 715.03 | 720.60 | 720.60 | -5.56% | 3,412,386 |
| Jan 22, 2026 | 722.58 | 772.10 | 718.30 | 763.00 | 763.00 | 6.34% | 3,055,306 |
| Jan 21, 2026 | 713.47 | 747.47 | 710.50 | 717.50 | 717.50 | 0.68% | 2,649,089 |
| Jan 20, 2026 | 748.29 | 748.29 | 701.46 | 712.68 | 712.68 | -4.76% | 3,122,097 |
| Jan 19, 2026 | 738.86 | 755.00 | 730.90 | 748.29 | 748.29 | 0.03% | 1,955,788 |
| Jan 16, 2026 | 767.00 | 778.00 | 741.01 | 748.04 | 748.04 | -2.60% | 3,108,576 |
| Jan 15, 2026 | 689.01 | 770.00 | 684.00 | 767.99 | 767.99 | 9.09% | 3,929,281 |
| Jan 14, 2026 | 675.66 | 716.00 | 664.00 | 704.00 | 704.00 | 5.29% | 4,594,095 |
| Jan 13, 2026 | 692.86 | 708.00 | 667.50 | 668.66 | 668.66 | -5.42% | 3,980,627 |
| Jan 12, 2026 | 730.00 | 748.62 | 699.97 | 707.00 | 707.00 | -5.98% | 5,008,121 |
| Jan 9, 2026 | 700.00 | 770.00 | 678.00 | 752.00 | 752.00 | 5.17% | 5,614,493 |
| Jan 8, 2026 | 691.20 | 728.00 | 685.86 | 715.00 | 715.00 | 2.04% | 3,626,476 |
| Jan 7, 2026 | 665.00 | 708.12 | 658.00 | 700.70 | 700.70 | 8.47% | 4,909,385 |
| Jan 6, 2026 | 642.31 | 659.63 | 620.00 | 646.00 | 646.00 | -2.71% | 4,801,788 |
| Jan 5, 2026 | 650.00 | 676.00 | 642.00 | 664.00 | 664.00 | 3.43% | 3,321,325 |
| Dec 31, 2025 | 668.36 | 670.68 | 630.12 | 641.99 | 641.99 | -2.65% | 2,755,062 |
| Dec 30, 2025 | 676.00 | 728.00 | 654.01 | 659.46 | 659.46 | -3.64% | 4,029,542 |