Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 1,068.00
+9.92 (0.94%)
At close: May 19, 2026
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,048.00 | 1,104.00 | 1,041.81 | 1,058.08 | 1,058.08 | -1.59% | 5,416,335 |
| May 15, 2026 | 1,091.75 | 1,137.84 | 1,044.82 | 1,075.16 | 1,075.16 | -4.65% | 7,054,279 |
| May 14, 2026 | 1,172.41 | 1,184.13 | 1,122.36 | 1,127.58 | 1,127.58 | -4.27% | 5,827,077 |
| May 13, 2026 | 1,148.27 | 1,184.12 | 1,138.81 | 1,177.92 | 1,177.92 | -1.33% | 4,981,487 |
| May 12, 2026 | 1,150.34 | 1,218.53 | 1,148.96 | 1,193.78 | 1,193.78 | 6.59% | 5,172,293 |
| May 11, 2026 | 1,098.61 | 1,138.53 | 1,068.97 | 1,119.99 | 1,119.99 | 3.11% | 4,855,728 |
| May 8, 2026 | 1,100.35 | 1,120.68 | 1,081.25 | 1,086.20 | 1,086.20 | -3.31% | 4,257,840 |
| May 7, 2026 | 1,060.68 | 1,129.65 | 1,017.23 | 1,123.44 | 1,123.44 | 6.40% | 5,626,018 |
| May 6, 2026 | 1,095.85 | 1,111.72 | 1,037.96 | 1,055.86 | 1,055.86 | -2.55% | 5,768,254 |
| Apr 30, 2026 | 1,058.61 | 1,110.55 | 1,032.74 | 1,083.44 | 1,083.44 | 3.70% | 4,054,358 |
| Apr 29, 2026 | 985.37 | 1,080.68 | 979.99 | 1,044.82 | 1,044.82 | 5.01% | 5,639,273 |
| Apr 28, 2026 | 1,011.77 | 1,046.20 | 961.20 | 994.94 | 994.94 | 1.74% | 6,372,178 |
| Apr 27, 2026 | 964.95 | 981.37 | 924.13 | 977.92 | 977.92 | 1.65% | 4,992,760 |
| Apr 24, 2026 | 961.37 | 986.30 | 928.03 | 962.06 | 962.06 | - | 5,517,218 |
| Apr 23, 2026 | 1,009.30 | 1,031.03 | 937.92 | 962.06 | 962.05 | -4.72% | 5,853,634 |
| Apr 22, 2026 | 947.72 | 1,031.72 | 947.72 | 1,009.68 | 1,009.68 | 4.66% | 5,454,011 |
| Apr 21, 2026 | 948.27 | 972.54 | 932.56 | 964.75 | 964.75 | 0.81% | 3,910,547 |
| Apr 20, 2026 | 986.89 | 986.89 | 935.17 | 957.00 | 957.00 | -3.97% | 5,234,118 |
| Apr 17, 2026 | 923.62 | 1,006.94 | 910.34 | 996.54 | 996.54 | 10.05% | 5,105,243 |
| Apr 16, 2026 | 875.17 | 905.51 | 874.48 | 905.51 | 905.51 | 2.10% | 3,519,535 |
| Apr 15, 2026 | 858.61 | 924.05 | 858.61 | 886.89 | 886.89 | 2.76% | 4,762,897 |
| Apr 14, 2026 | 872.41 | 899.92 | 855.79 | 863.09 | 863.09 | -1.15% | 4,182,192 |
| Apr 13, 2026 | 834.48 | 911.83 | 827.58 | 873.10 | 873.10 | 3.34% | 4,646,726 |
| Apr 10, 2026 | 778.62 | 874.48 | 774.22 | 844.84 | 844.84 | 8.58% | 5,641,822 |
| Apr 9, 2026 | 779.30 | 792.33 | 757.22 | 778.05 | 778.05 | -0.78% | 3,525,156 |
| Apr 8, 2026 | 783.99 | 784.13 | 741.49 | 784.13 | 784.13 | 5.57% | 5,810,144 |
| Apr 7, 2026 | 737.93 | 751.44 | 724.82 | 742.75 | 742.75 | -0.74% | 3,495,409 |
| Apr 3, 2026 | 734.49 | 770.73 | 727.94 | 748.27 | 748.27 | 4.93% | 4,247,574 |
| Apr 2, 2026 | 724.13 | 751.64 | 709.26 | 713.10 | 713.10 | -2.45% | 3,387,070 |
| Apr 1, 2026 | 724.13 | 742.62 | 703.65 | 731.03 | 731.03 | 5.43% | 4,746,411 |
| Mar 31, 2026 | 706.89 | 719.33 | 686.89 | 693.40 | 693.40 | -5.33% | 4,924,413 |
| Mar 30, 2026 | 744.82 | 758.62 | 717.24 | 732.41 | 732.41 | -3.46% | 5,662,989 |
| Mar 27, 2026 | 742.23 | 782.75 | 739.22 | 758.69 | 758.69 | -3.50% | 5,069,412 |
| Mar 26, 2026 | 771.15 | 836.19 | 760.68 | 786.21 | 786.21 | -0.09% | 5,117,730 |
| Mar 25, 2026 | 775.17 | 804.13 | 754.48 | 786.89 | 786.89 | 7.14% | 5,137,595 |
| Mar 24, 2026 | 722.06 | 748.19 | 691.03 | 734.48 | 734.48 | 3.60% | 4,865,660 |
| Mar 23, 2026 | 730.51 | 750.22 | 699.31 | 708.96 | 708.96 | -7.80% | 7,161,813 |
| Mar 20, 2026 | 684.64 | 786.20 | 681.37 | 768.95 | 768.95 | 17.37% | 8,934,250 |
| Mar 19, 2026 | 608.96 | 672.41 | 606.20 | 655.17 | 655.17 | 6.86% | 6,092,378 |
| Mar 18, 2026 | 584.82 | 617.22 | 584.13 | 613.10 | 613.10 | 7.08% | 4,914,162 |
| Mar 17, 2026 | 621.38 | 627.58 | 569.65 | 572.58 | 572.58 | -8.66% | 5,142,076 |
| Mar 16, 2026 | 606.37 | 627.58 | 592.41 | 626.89 | 626.88 | 3.38% | 3,572,251 |
| Mar 13, 2026 | 598.27 | 619.28 | 589.65 | 606.41 | 606.41 | -0.08% | 3,106,300 |
| Mar 12, 2026 | 620.07 | 633.80 | 597.46 | 606.89 | 606.89 | -2.28% | 3,819,976 |
| Mar 11, 2026 | 626.95 | 635.85 | 620.69 | 621.03 | 621.03 | -1.89% | 3,528,201 |
| Mar 10, 2026 | 572.41 | 635.70 | 567.58 | 633.00 | 633.00 | 13.84% | 6,314,823 |
| Mar 9, 2026 | 556.50 | 564.04 | 525.53 | 556.07 | 556.06 | -5.24% | 5,388,051 |
| Mar 6, 2026 | 583.27 | 610.34 | 568.74 | 586.82 | 586.82 | -0.36% | 3,699,214 |
| Mar 5, 2026 | 620.67 | 625.31 | 585.51 | 588.96 | 588.96 | -3.67% | 5,220,535 |
| Mar 4, 2026 | 596.63 | 626.20 | 573.90 | 611.41 | 611.41 | 1.32% | 4,625,998 |