Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 688.99
-53.34 (-7.19%)
Oct 30, 2026, 3:00 PM CST
SHA:688498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 695.05 | 736.03 | 669.07 | 688.99 | 688.99 | -7.19% | 5,254,317 |
| Oct 29, 2026 | 822.00 | 826.95 | 740.00 | 742.33 | 742.33 | -11.63% | 5,737,111 |
| Oct 28, 2026 | 850.58 | 880.25 | 813.00 | 840.00 | 840.00 | 0.77% | 6,997,808 |
| Oct 27, 2026 | 898.91 | 901.88 | 828.00 | 833.58 | 833.58 | -4.73% | 3,307,444 |
| Oct 26, 2026 | 899.99 | 909.56 | 851.34 | 875.00 | 875.00 | -5.42% | 4,487,801 |
| Oct 23, 2026 | 890.00 | 934.00 | 844.16 | 925.15 | 925.15 | 0.56% | 5,588,494 |
| Oct 22, 2026 | 1,030.00 | 1,035.00 | 920.00 | 920.00 | 920.00 | -9.90% | 5,213,244 |
| Oct 21, 2026 | 1,035.00 | 1,059.26 | 1,010.10 | 1,021.10 | 1,021.10 | 1.06% | 3,655,411 |
| Oct 20, 2026 | 1,004.85 | 1,055.00 | 986.39 | 1,010.35 | 1,010.35 | 0.83% | 3,968,246 |
| Oct 19, 2026 | 1,019.98 | 1,028.52 | 978.10 | 1,002.00 | 1,002.00 | -2.58% | 3,622,848 |
| Oct 16, 2026 | 1,101.91 | 1,110.15 | 1,015.60 | 1,028.58 | 1,028.58 | -3.56% | 5,062,390 |
| Oct 15, 2026 | 1,069.00 | 1,108.00 | 1,055.00 | 1,066.50 | 1,066.50 | -4.68% | 4,111,713 |
| Oct 14, 2026 | 1,178.00 | 1,192.50 | 1,105.00 | 1,118.89 | 1,118.89 | -3.79% | 3,366,551 |
| Oct 13, 2026 | 1,053.15 | 1,195.00 | 1,053.15 | 1,163.00 | 1,163.00 | 3.64% | 6,483,509 |
| Oct 12, 2026 | 1,203.17 | 1,205.00 | 1,122.11 | 1,122.11 | 1,122.11 | -6.96% | 4,900,621 |
| Oct 9, 2026 | 1,225.89 | 1,248.00 | 1,156.00 | 1,206.01 | 1,206.01 | -6.54% | 7,213,720 |
| Oct 8, 2026 | 1,361.00 | 1,412.92 | 1,290.40 | 1,290.40 | 1,290.40 | -20.00% | 5,510,884 |
| Sep 30, 2026 | 1,644.20 | 1,648.18 | 1,612.88 | 1,613.00 | 1,613.00 | -1.56% | 1,911,190 |
| Sep 29, 2026 | 1,593.67 | 1,645.99 | 1,578.00 | 1,638.50 | 1,638.50 | 2.96% | 3,098,854 |
| Sep 28, 2026 | 1,632.00 | 1,656.97 | 1,561.00 | 1,591.43 | 1,591.43 | -6.39% | 3,873,382 |
| Sep 24, 2026 | 1,735.00 | 1,759.98 | 1,695.00 | 1,700.03 | 1,700.03 | -1.96% | 2,140,841 |
| Sep 23, 2026 | 1,764.82 | 1,810.00 | 1,720.00 | 1,734.98 | 1,733.98 | -1.03% | 3,467,391 |
| Sep 22, 2026 | 1,850.00 | 1,859.00 | 1,752.80 | 1,753.10 | 1,752.09 | -4.65% | 3,286,833 |
| Sep 21, 2026 | 1,850.00 | 1,880.00 | 1,789.00 | 1,838.56 | 1,837.50 | 0.19% | 2,905,649 |
| Sep 18, 2026 | 1,816.00 | 1,888.00 | 1,795.00 | 1,835.00 | 1,833.94 | 2.82% | 3,481,154 |
| Sep 17, 2026 | 1,755.00 | 1,848.88 | 1,740.00 | 1,784.66 | 1,783.63 | 1.93% | 3,373,824 |
| Sep 16, 2026 | 1,690.00 | 1,786.68 | 1,680.00 | 1,750.94 | 1,749.93 | 3.90% | 2,856,187 |
| Sep 15, 2026 | 1,686.00 | 1,735.00 | 1,677.57 | 1,685.15 | 1,684.18 | -0.44% | 2,070,998 |
| Sep 14, 2026 | 1,670.00 | 1,745.00 | 1,670.00 | 1,692.66 | 1,691.68 | -0.49% | 2,530,908 |
| Sep 11, 2026 | 1,684.21 | 1,734.34 | 1,665.50 | 1,701.00 | 1,700.02 | -1.05% | 3,365,156 |
| Sep 10, 2026 | 1,702.50 | 1,744.48 | 1,685.55 | 1,719.00 | 1,718.01 | 0.06% | 2,274,649 |
| Sep 9, 2026 | 1,759.00 | 1,775.27 | 1,705.00 | 1,718.00 | 1,717.01 | 0.17% | 2,576,982 |
| Sep 8, 2026 | 1,701.93 | 1,775.00 | 1,671.10 | 1,715.00 | 1,714.01 | 0.76% | 3,956,438 |
| Sep 7, 2026 | 1,499.00 | 1,706.00 | 1,488.00 | 1,702.00 | 1,701.02 | 16.10% | 5,639,919 |
| Sep 4, 2026 | 1,520.00 | 1,527.01 | 1,441.25 | 1,466.00 | 1,465.16 | -2.79% | 2,649,925 |
| Sep 3, 2026 | 1,500.00 | 1,525.00 | 1,474.00 | 1,508.00 | 1,507.13 | 1.82% | 2,567,974 |
| Sep 2, 2026 | 1,456.09 | 1,501.02 | 1,440.03 | 1,481.00 | 1,480.15 | -0.07% | 2,652,773 |
| Sep 1, 2026 | 1,533.00 | 1,533.00 | 1,448.00 | 1,482.00 | 1,481.15 | -3.33% | 3,172,999 |
| Aug 31, 2026 | 1,490.00 | 1,533.90 | 1,485.00 | 1,533.00 | 1,532.12 | -0.35% | 2,785,167 |
| Aug 28, 2026 | 1,611.00 | 1,635.99 | 1,535.00 | 1,538.35 | 1,537.46 | -5.68% | 3,637,707 |
| Aug 27, 2026 | 1,569.90 | 1,635.85 | 1,553.00 | 1,630.99 | 1,630.05 | 5.91% | 3,664,121 |
| Aug 26, 2026 | 1,565.01 | 1,579.78 | 1,486.01 | 1,540.01 | 1,539.12 | -0.84% | 2,618,058 |
| Aug 25, 2026 | 1,500.00 | 1,589.99 | 1,485.20 | 1,553.00 | 1,552.10 | 0.78% | 3,048,188 |
| Aug 24, 2026 | 1,571.13 | 1,597.00 | 1,495.00 | 1,541.00 | 1,540.11 | -2.90% | 3,419,488 |
| Aug 21, 2026 | 1,560.00 | 1,606.99 | 1,540.01 | 1,587.00 | 1,586.09 | 2.72% | 3,468,627 |
| Aug 20, 2026 | 1,524.17 | 1,583.02 | 1,481.92 | 1,545.00 | 1,544.11 | 1.77% | 3,317,817 |
| Aug 19, 2026 | 1,529.60 | 1,594.81 | 1,500.18 | 1,518.10 | 1,517.23 | -5.91% | 4,766,899 |
| Aug 18, 2026 | 1,630.89 | 1,650.89 | 1,556.68 | 1,613.50 | 1,612.57 | 1.16% | 3,684,116 |
| Aug 17, 2026 | 1,530.10 | 1,600.00 | 1,501.04 | 1,595.01 | 1,594.09 | 5.00% | 3,927,902 |
| Aug 14, 2026 | 1,516.02 | 1,535.00 | 1,470.00 | 1,519.00 | 1,518.12 | 1.22% | 3,266,010 |