Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 642.00
-36.00 (-5.31%)
At close: Dec 26, 2025
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 660.11 | 676.00 | 635.00 | 642.00 | 642.00 | -5.31% | 3,437,542 |
| Dec 25, 2025 | 642.01 | 681.00 | 636.87 | 678.00 | 678.00 | 5.03% | 4,114,202 |
| Dec 24, 2025 | 636.00 | 658.65 | 625.06 | 645.55 | 645.55 | 0.46% | 3,219,546 |
| Dec 23, 2025 | 646.75 | 666.80 | 628.00 | 642.59 | 642.59 | 0.56% | 2,745,130 |
| Dec 22, 2025 | 636.30 | 669.07 | 635.30 | 639.00 | 639.00 | 3.56% | 3,744,941 |
| Dec 19, 2025 | 644.00 | 645.97 | 615.15 | 617.04 | 617.04 | -2.77% | 2,677,817 |
| Dec 18, 2025 | 649.01 | 655.00 | 628.08 | 634.60 | 634.60 | -4.43% | 2,740,830 |
| Dec 17, 2025 | 610.00 | 688.00 | 596.08 | 664.00 | 664.00 | 10.67% | 4,659,134 |
| Dec 16, 2025 | 640.00 | 640.00 | 596.04 | 599.99 | 599.99 | -5.21% | 3,656,181 |
| Dec 15, 2025 | 635.00 | 664.00 | 626.63 | 633.00 | 633.00 | -5.68% | 3,821,210 |
| Dec 12, 2025 | 670.73 | 702.00 | 649.44 | 671.11 | 671.11 | 1.22% | 3,789,228 |
| Dec 11, 2025 | 685.02 | 703.00 | 663.00 | 663.00 | 663.00 | -4.14% | 2,953,020 |
| Dec 10, 2025 | 678.10 | 706.99 | 653.91 | 691.66 | 691.66 | 2.39% | 3,539,881 |
| Dec 9, 2025 | 665.00 | 686.85 | 657.00 | 675.50 | 675.50 | 1.12% | 3,111,557 |
| Dec 8, 2025 | 600.00 | 683.90 | 596.13 | 668.00 | 668.00 | 11.54% | 5,019,074 |
| Dec 5, 2025 | 588.00 | 626.74 | 571.00 | 598.90 | 598.90 | 3.48% | 4,649,468 |
| Dec 4, 2025 | 540.00 | 590.98 | 536.78 | 578.78 | 578.78 | 5.03% | 5,209,336 |
| Dec 3, 2025 | 530.00 | 572.20 | 525.18 | 551.08 | 551.08 | 5.17% | 5,431,280 |
| Dec 2, 2025 | 538.00 | 539.60 | 520.00 | 523.99 | 523.99 | -2.08% | 2,432,432 |
| Dec 1, 2025 | 538.90 | 559.98 | 531.01 | 535.10 | 535.10 | -0.71% | 3,499,417 |
| Nov 28, 2025 | 559.90 | 560.00 | 537.00 | 538.91 | 538.91 | -2.55% | 3,025,329 |
| Nov 27, 2025 | 567.00 | 589.00 | 553.00 | 553.00 | 553.00 | -5.81% | 5,148,804 |
| Nov 26, 2025 | 535.00 | 620.00 | 516.66 | 587.08 | 587.08 | 7.42% | 6,742,978 |
| Nov 25, 2025 | 547.05 | 581.98 | 535.45 | 546.51 | 546.51 | 4.90% | 4,275,583 |
| Nov 24, 2025 | 542.00 | 548.22 | 509.03 | 521.00 | 521.00 | -3.31% | 3,659,381 |
| Nov 21, 2025 | 544.00 | 559.97 | 530.00 | 538.86 | 538.86 | -9.75% | 5,175,425 |
| Nov 20, 2025 | 609.99 | 617.50 | 568.00 | 597.10 | 597.10 | 4.13% | 5,140,364 |
| Nov 19, 2025 | 557.09 | 600.00 | 542.20 | 573.43 | 573.43 | 3.56% | 5,364,296 |
| Nov 18, 2025 | 519.02 | 592.00 | 516.80 | 553.74 | 553.74 | 5.07% | 6,239,617 |
| Nov 17, 2025 | 530.99 | 548.58 | 512.01 | 527.01 | 527.01 | -1.24% | 4,082,651 |
| 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 |