Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 569.50
-10.39 (-1.79%)
At close: Nov 13, 2025
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 541.00 | 550.63 | 531.10 | 533.61 | 533.61 | -6.30% | 3,882,075 |
| Nov 13, 2025 | 579.46 | 579.85 | 551.23 | 569.50 | 569.50 | -1.79% | 4,509,350 |
| Nov 12, 2025 | 571.39 | 587.48 | 527.01 | 579.89 | 579.89 | -3.03% | 6,629,934 |
| Nov 11, 2025 | 620.00 | 633.39 | 585.00 | 598.00 | 598.00 | -0.66% | 4,315,735 |
| Nov 10, 2025 | 588.94 | 604.99 | 558.00 | 602.00 | 602.00 | 2.01% | 4,111,891 |
| Nov 7, 2025 | 600.00 | 610.07 | 561.11 | 590.13 | 590.13 | -4.28% | 5,183,763 |
| Nov 6, 2025 | 555.00 | 628.80 | 555.00 | 616.53 | 616.53 | 16.44% | 6,226,092 |
| Nov 5, 2025 | 499.00 | 535.90 | 493.02 | 529.49 | 529.49 | 2.60% | 3,887,729 |
| Nov 4, 2025 | 533.89 | 545.02 | 513.00 | 516.05 | 516.05 | -2.45% | 3,910,573 |
| Nov 3, 2025 | 488.08 | 535.77 | 483.00 | 529.00 | 529.00 | 4.12% | 5,109,108 |
| Oct 31, 2025 | 535.10 | 554.08 | 496.00 | 508.07 | 508.07 | -2.41% | 6,968,950 |
| Oct 30, 2025 | 508.00 | 549.00 | 504.00 | 520.60 | 520.60 | 2.33% | 4,401,219 |
| Oct 29, 2025 | 531.00 | 536.00 | 486.01 | 508.74 | 508.74 | -0.83% | 4,164,035 |
| Oct 28, 2025 | 500.01 | 531.00 | 498.00 | 513.00 | 513.00 | -1.03% | 4,249,047 |
| Oct 27, 2025 | 508.97 | 537.99 | 499.80 | 518.36 | 518.36 | 3.88% | 5,310,430 |
| Oct 24, 2025 | 480.22 | 509.15 | 450.80 | 499.00 | 499.00 | 5.22% | 5,916,478 |
| Oct 23, 2025 | 481.50 | 481.50 | 457.01 | 474.26 | 474.26 | -1.50% | 4,427,318 |
| Oct 22, 2025 | 472.55 | 487.52 | 466.00 | 481.50 | 481.50 | -3.08% | 7,017,690 |
| Oct 21, 2025 | 421.88 | 496.78 | 409.64 | 496.78 | 496.78 | 20.00% | 8,531,203 |
| Oct 20, 2025 | 393.61 | 433.92 | 393.61 | 413.98 | 413.98 | 14.49% | 7,157,907 |
| Oct 17, 2025 | 360.46 | 375.00 | 343.00 | 361.60 | 361.60 | 0.39% | 3,639,965 |
| Oct 16, 2025 | 361.00 | 371.99 | 355.66 | 360.21 | 360.21 | -0.42% | 2,252,490 |
| Oct 15, 2025 | 344.00 | 367.39 | 344.00 | 361.72 | 361.72 | 4.39% | 2,856,539 |
| Oct 14, 2025 | 375.00 | 376.08 | 338.00 | 346.50 | 346.50 | -6.48% | 4,567,262 |
| Oct 13, 2025 | 365.00 | 392.88 | 359.10 | 370.50 | 370.50 | -3.77% | 4,268,722 |
| Oct 10, 2025 | 409.50 | 424.50 | 382.00 | 385.01 | 385.01 | -6.53% | 3,467,941 |
| Oct 9, 2025 | 428.00 | 429.00 | 410.73 | 411.90 | 411.90 | -3.99% | 3,787,925 |
| Sep 30, 2025 | 411.00 | 440.00 | 408.00 | 429.00 | 429.00 | 4.58% | 4,007,223 |
| Sep 29, 2025 | 357.00 | 413.99 | 356.00 | 410.23 | 410.23 | 12.08% | 5,024,690 |
| 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 |