Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 719.00
-29.49 (-3.94%)
At close: Feb 6, 2026
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 629.16 | 708.00 | 627.00 | 684.40 | 684.40 | 6.60% | 4,941,990 |
| 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 |