Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 1,442.67
+24.67 (1.74%)
Apr 28, 2026, 4:00 PM EDT
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,467.08 | 1,517.00 | 1,393.75 | 1,442.67 | 1,442.67 | 1.74% | 4,394,573 |
| Apr 27, 2026 | 1,399.19 | 1,422.99 | 1,340.00 | 1,418.00 | 1,418.00 | 1.65% | 3,443,257 |
| Apr 24, 2026 | 1,393.99 | 1,430.14 | 1,345.66 | 1,395.00 | 1,395.00 | - | 3,804,950 |
| Apr 23, 2026 | 1,463.50 | 1,495.00 | 1,360.00 | 1,394.99 | 1,394.99 | -4.72% | 4,036,959 |
| Apr 22, 2026 | 1,374.21 | 1,496.00 | 1,374.21 | 1,464.05 | 1,464.05 | 4.66% | 3,761,359 |
| Apr 21, 2026 | 1,375.00 | 1,410.19 | 1,352.22 | 1,398.90 | 1,398.90 | 0.81% | 2,696,909 |
| Apr 20, 2026 | 1,431.00 | 1,431.00 | 1,356.00 | 1,387.66 | 1,387.66 | -3.97% | 3,609,710 |
| Apr 17, 2026 | 1,339.26 | 1,460.08 | 1,320.00 | 1,445.00 | 1,445.00 | 10.05% | 3,520,831 |
| Apr 16, 2026 | 1,269.00 | 1,313.00 | 1,268.00 | 1,313.00 | 1,313.00 | 2.10% | 2,427,248 |
| Apr 15, 2026 | 1,245.00 | 1,339.88 | 1,245.00 | 1,286.00 | 1,286.00 | 2.76% | 3,284,732 |
| Apr 14, 2026 | 1,265.00 | 1,304.90 | 1,240.90 | 1,251.49 | 1,251.49 | -1.15% | 2,884,249 |
| Apr 13, 2026 | 1,210.00 | 1,322.16 | 1,200.00 | 1,266.00 | 1,266.00 | 3.34% | 3,204,615 |
| Apr 10, 2026 | 1,129.00 | 1,268.00 | 1,122.63 | 1,225.03 | 1,225.03 | 8.58% | 3,890,883 |
| Apr 9, 2026 | 1,130.00 | 1,148.88 | 1,097.98 | 1,128.18 | 1,128.18 | -0.78% | 2,431,124 |
| Apr 8, 2026 | 1,136.80 | 1,137.00 | 1,075.17 | 1,137.00 | 1,137.00 | 5.57% | 4,006,966 |
| Apr 7, 2026 | 1,070.00 | 1,089.60 | 1,051.00 | 1,076.99 | 1,076.99 | -0.74% | 2,410,609 |
| Apr 3, 2026 | 1,065.02 | 1,117.57 | 1,055.52 | 1,085.00 | 1,085.00 | 4.93% | 2,929,340 |
| Apr 2, 2026 | 1,050.00 | 1,089.88 | 1,028.43 | 1,034.00 | 1,034.00 | -2.45% | 2,335,893 |
| Apr 1, 2026 | 1,050.00 | 1,076.81 | 1,020.30 | 1,060.00 | 1,060.00 | 5.43% | 3,273,363 |
| Mar 31, 2026 | 1,025.00 | 1,043.03 | 996.00 | 1,005.44 | 1,005.44 | -5.33% | 3,396,122 |
| Mar 30, 2026 | 1,079.99 | 1,100.00 | 1,040.00 | 1,062.00 | 1,062.00 | -3.46% | 3,905,481 |
| Mar 27, 2026 | 1,076.24 | 1,135.00 | 1,071.87 | 1,100.11 | 1,100.11 | -3.50% | 3,496,120 |
| Mar 26, 2026 | 1,118.18 | 1,212.49 | 1,103.00 | 1,140.01 | 1,140.01 | -0.09% | 3,529,443 |
| Mar 25, 2026 | 1,124.00 | 1,166.00 | 1,094.00 | 1,141.00 | 1,141.00 | 7.14% | 3,543,143 |
| Mar 24, 2026 | 1,047.00 | 1,084.88 | 1,002.00 | 1,065.00 | 1,065.00 | 3.60% | 3,355,603 |
| Mar 23, 2026 | 1,059.25 | 1,087.82 | 1,014.00 | 1,028.00 | 1,028.00 | -7.80% | 4,939,145 |
| Mar 20, 2026 | 992.74 | 1,140.00 | 988.00 | 1,114.99 | 1,114.99 | 17.37% | 6,161,506 |
| Mar 19, 2026 | 883.00 | 975.00 | 879.00 | 950.00 | 950.00 | 6.86% | 4,201,609 |
| Mar 18, 2026 | 848.00 | 894.97 | 847.00 | 889.00 | 889.00 | 7.08% | 3,389,052 |
| Mar 17, 2026 | 901.00 | 909.99 | 826.00 | 830.24 | 830.24 | -8.66% | 3,546,233 |
| Mar 16, 2026 | 879.24 | 910.00 | 859.00 | 908.99 | 908.99 | 3.38% | 2,463,603 |
| Mar 13, 2026 | 867.50 | 897.96 | 855.00 | 879.30 | 879.30 | -0.08% | 2,142,260 |
| Mar 12, 2026 | 899.11 | 919.02 | 866.32 | 880.00 | 880.00 | -2.28% | 2,634,447 |
| Mar 11, 2026 | 909.09 | 921.99 | 900.00 | 900.50 | 900.50 | -1.89% | 2,433,224 |
| Mar 10, 2026 | 830.00 | 921.77 | 823.00 | 917.86 | 917.86 | 13.84% | 4,355,018 |
| Mar 9, 2026 | 806.93 | 817.87 | 762.02 | 806.30 | 806.30 | -5.24% | 3,715,870 |
| Mar 6, 2026 | 845.75 | 885.00 | 824.68 | 850.90 | 850.90 | -0.36% | 2,551,163 |
| Mar 5, 2026 | 899.98 | 906.70 | 849.00 | 854.00 | 854.00 | -3.67% | 3,600,342 |
| Mar 4, 2026 | 865.12 | 908.00 | 832.16 | 886.55 | 886.55 | 1.32% | 3,190,320 |
| Mar 3, 2026 | 872.10 | 918.00 | 868.36 | 875.00 | 875.00 | 2.34% | 4,561,280 |
| Mar 2, 2026 | 751.95 | 855.00 | 745.01 | 855.00 | 855.00 | 11.05% | 5,232,686 |
| Feb 27, 2026 | 790.00 | 794.50 | 756.67 | 769.90 | 769.90 | -5.74% | 3,877,712 |
| Feb 26, 2026 | 800.00 | 824.00 | 780.01 | 816.80 | 816.80 | 3.95% | 3,655,118 |
| Feb 25, 2026 | 772.63 | 801.30 | 755.17 | 785.80 | 785.80 | 0.80% | 2,669,877 |
| Feb 24, 2026 | 776.00 | 805.99 | 762.00 | 779.56 | 779.56 | 4.36% | 3,067,212 |
| Feb 13, 2026 | 742.60 | 768.75 | 722.88 | 746.98 | 746.98 | -2.90% | 2,881,346 |
| Feb 12, 2026 | 744.00 | 789.98 | 736.80 | 769.31 | 769.31 | 4.30% | 4,498,594 |
| Feb 11, 2026 | 754.60 | 773.00 | 722.00 | 737.60 | 737.60 | -4.21% | 3,956,308 |
| Feb 10, 2026 | 795.76 | 848.00 | 755.00 | 769.99 | 769.99 | 1.73% | 5,261,653 |
| Feb 9, 2026 | 747.00 | 782.99 | 730.05 | 756.93 | 756.93 | 5.28% | 4,698,749 |