Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 1,206.01
-84.39 (-6.54%)
Oct 9, 2026, 3:00 PM CST
SHA:688498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,469.60 | 1,596.00 | 1,469.19 | 1,500.68 | 1,499.82 | 5.02% | 5,425,344 |
| Aug 12, 2026 | 1,365.00 | 1,469.00 | 1,365.00 | 1,429.00 | 1,428.18 | 5.77% | 5,104,430 |
| Aug 11, 2026 | 1,380.00 | 1,396.00 | 1,291.00 | 1,351.00 | 1,350.22 | -4.53% | 5,239,153 |
| Aug 10, 2026 | 1,355.50 | 1,420.00 | 1,295.61 | 1,415.10 | 1,414.28 | 4.40% | 6,053,293 |
| Aug 7, 2026 | 1,356.88 | 1,424.00 | 1,318.00 | 1,355.50 | 1,354.72 | 1.69% | 5,830,378 |
| Aug 6, 2026 | 1,258.09 | 1,367.80 | 1,239.33 | 1,333.00 | 1,332.23 | 2.70% | 5,037,630 |
| Aug 5, 2026 | 1,200.00 | 1,317.98 | 1,188.18 | 1,298.00 | 1,297.25 | -1.29% | 8,586,289 |
| Aug 4, 2026 | 1,200.00 | 1,320.00 | 1,200.00 | 1,315.00 | 1,314.24 | 14.65% | 7,107,316 |
| Aug 3, 2026 | 1,088.00 | 1,188.00 | 1,081.63 | 1,147.01 | 1,146.35 | 5.03% | 5,797,802 |
| Jul 31, 2026 | 1,188.80 | 1,190.00 | 1,090.08 | 1,092.10 | 1,091.47 | 7.41% | 7,088,553 |
| Jul 30, 2026 | 1,200.55 | 1,222.00 | 995.01 | 1,016.80 | 1,016.21 | -17.20% | 10,331,197 |
| Jul 29, 2026 | 1,226.00 | 1,259.00 | 1,166.00 | 1,228.00 | 1,227.29 | 0.16% | 6,471,730 |
| Jul 28, 2026 | 1,390.00 | 1,412.00 | 1,210.00 | 1,226.00 | 1,225.29 | -16.77% | 6,423,936 |
| Jul 27, 2026 | 1,383.74 | 1,490.00 | 1,355.30 | 1,473.01 | 1,472.16 | 5.97% | 4,869,450 |
| Jul 24, 2026 | 1,400.00 | 1,468.00 | 1,354.00 | 1,390.00 | 1,389.20 | -3.81% | 4,077,233 |