Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 397.80
+45.80 (13.01%)
At close: Sep 3, 2025
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 350.01 | 422.40 | 340.20 | 397.80 | - | 13.01% | 7,189,013 |
| Sep 2, 2025 | 376.75 | 399.00 | 336.00 | 352.00 | - | -1.90% | 7,955,065 |
| Sep 1, 2025 | 314.93 | 358.80 | 313.70 | 358.80 | - | 20.00% | 5,278,654 |
| Aug 29, 2025 | 315.50 | 315.50 | 290.00 | 299.00 | - | -5.26% | 5,245,314 |
| Aug 28, 2025 | 291.99 | 320.14 | 291.99 | 315.59 | - | 6.77% | 5,407,306 |
| Aug 27, 2025 | 271.52 | 319.22 | 271.52 | 295.59 | - | 8.96% | 5,582,492 |
| Aug 26, 2025 | 287.46 | 295.80 | 270.95 | 271.29 | - | -6.32% | 3,670,505 |
| Aug 25, 2025 | 270.00 | 290.09 | 264.00 | 289.59 | - | 9.63% | 4,763,845 |
| Aug 22, 2025 | 258.80 | 274.00 | 257.50 | 264.16 | - | 0.83% | 3,754,388 |
| Aug 21, 2025 | 271.21 | 271.21 | 255.68 | 261.98 | - | -2.61% | 3,360,854 |
| Aug 20, 2025 | 263.00 | 278.00 | 257.01 | 269.01 | - | -2.18% | 3,074,073 |
| Aug 19, 2025 | 277.49 | 292.02 | 271.53 | 275.00 | - | -0.72% | 3,050,437 |
| Aug 18, 2025 | 265.00 | 292.00 | 260.00 | 277.00 | - | 4.18% | 3,914,554 |
| Aug 15, 2025 | 261.04 | 273.69 | 261.00 | 265.89 | - | 0.57% | 3,047,751 |
| Aug 14, 2025 | 275.03 | 279.29 | 261.00 | 264.39 | - | -5.88% | 3,893,694 |
| Aug 13, 2025 | 270.00 | 300.11 | 266.00 | 280.90 | - | 4.03% | 4,143,245 |
| Aug 12, 2025 | 241.00 | 281.99 | 241.00 | 270.03 | - | 10.71% | 4,785,371 |
| Aug 11, 2025 | 228.77 | 246.00 | 220.55 | 243.90 | - | 3.79% | 3,709,890 |
| Aug 8, 2025 | 230.10 | 242.00 | 225.12 | 235.00 | - | 4.66% | 4,490,531 |
| Aug 7, 2025 | 218.70 | 231.75 | 215.50 | 224.54 | - | 2.67% | 3,526,913 |
| Aug 6, 2025 | 216.72 | 223.00 | 213.14 | 218.70 | - | 0.49% | 2,642,718 |
| Aug 5, 2025 | 226.00 | 226.00 | 212.50 | 217.63 | - | 0.29% | 3,523,631 |
| Aug 4, 2025 | 220.00 | 220.00 | 213.30 | 217.00 | - | -2.69% | 3,386,549 |
| Aug 1, 2025 | 236.00 | 239.20 | 218.00 | 223.00 | - | -7.00% | 4,094,077 |
| Jul 31, 2025 | 230.94 | 257.92 | 229.00 | 239.79 | - | 5.86% | 5,015,306 |
| Jul 30, 2025 | 219.99 | 232.00 | 218.56 | 226.52 | - | 3.05% | 3,256,760 |
| Jul 29, 2025 | 203.45 | 224.50 | 203.44 | 219.82 | - | 7.12% | 3,942,171 |
| Jul 28, 2025 | 197.55 | 208.80 | 195.01 | 205.20 | - | 3.98% | 3,863,339 |
| Jul 25, 2025 | 195.09 | 198.78 | 194.00 | 197.35 | - | 1.17% | 2,313,821 |
| Jul 24, 2025 | 205.20 | 213.77 | 194.45 | 195.06 | - | -4.36% | 3,966,358 |
| Jul 23, 2025 | 201.09 | 205.80 | 197.53 | 203.96 | - | -0.53% | 2,257,832 |
| Jul 22, 2025 | 198.00 | 222.58 | 198.00 | 205.05 | - | 3.93% | 5,093,876 |
| Jul 21, 2025 | 207.90 | 208.94 | 194.55 | 197.30 | - | -5.14% | 5,197,242 |
| Jul 18, 2025 | 224.26 | 226.80 | 208.00 | 208.00 | - | -6.73% | 3,196,816 |
| Jul 17, 2025 | 211.13 | 224.88 | 207.03 | 223.01 | - | 5.94% | 3,353,896 |
| Jul 16, 2025 | 208.33 | 221.57 | 205.97 | 210.50 | - | -0.36% | 3,591,724 |
| Jul 15, 2025 | 199.00 | 215.00 | 199.00 | 211.27 | - | 6.20% | 4,198,459 |
| Jul 14, 2025 | 190.00 | 200.00 | 190.00 | 198.94 | - | 3.33% | 2,408,562 |
| Jul 11, 2025 | 193.73 | 201.49 | 191.20 | 192.53 | - | -1.08% | 2,128,591 |
| Jul 10, 2025 | 201.97 | 204.00 | 190.20 | 194.63 | - | -2.64% | 2,532,404 |
| Jul 9, 2025 | 201.47 | 204.96 | 197.50 | 199.90 | - | -2.91% | 1,908,811 |
| Jul 8, 2025 | 189.99 | 207.77 | 186.50 | 205.90 | - | 8.33% | 4,492,660 |
| Jul 7, 2025 | 186.10 | 192.66 | 182.82 | 190.07 | - | 0.30% | 2,682,530 |
| Jul 4, 2025 | 195.70 | 199.48 | 187.95 | 189.50 | - | -4.29% | 3,881,614 |
| Jul 3, 2025 | 197.00 | 201.99 | 190.00 | 197.99 | - | 0.85% | 3,041,945 |
| Jul 2, 2025 | 193.00 | 198.00 | 185.46 | 196.33 | - | 0.68% | 3,345,853 |
| Jul 1, 2025 | 188.00 | 204.90 | 188.00 | 195.00 | - | - | 4,094,648 |
| Jun 30, 2025 | 185.00 | 196.00 | 181.55 | 195.00 | - | 9.30% | 6,389,089 |
| Jun 27, 2025 | 166.66 | 188.00 | 165.16 | 178.40 | - | 6.83% | 4,917,893 |
| Jun 26, 2025 | 168.14 | 172.00 | 164.16 | 166.99 | - | 1.19% | 3,257,820 |