Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 1,533.00
-5.35 (-0.35%)
Aug 31, 2026, 3:00 PM CST
SHA:688498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,490.00 | 1,533.90 | 1,485.00 | 1,533.00 | 1,533.00 | -0.35% | 2,785,167 |
| Aug 28, 2026 | 1,611.00 | 1,635.99 | 1,535.00 | 1,538.35 | 1,538.35 | -5.68% | 3,637,707 |
| Aug 27, 2026 | 1,569.90 | 1,635.85 | 1,553.00 | 1,630.99 | 1,630.99 | 5.91% | 3,664,121 |
| Aug 26, 2026 | 1,565.01 | 1,579.78 | 1,486.01 | 1,540.01 | 1,540.01 | -0.84% | 2,618,058 |
| Aug 25, 2026 | 1,500.00 | 1,589.99 | 1,485.20 | 1,553.00 | 1,553.00 | 0.78% | 3,048,188 |
| Aug 24, 2026 | 1,571.13 | 1,597.00 | 1,495.00 | 1,541.00 | 1,541.00 | -2.90% | 3,419,488 |
| Aug 21, 2026 | 1,560.00 | 1,606.99 | 1,540.01 | 1,587.00 | 1,587.00 | 2.72% | 3,468,627 |
| Aug 20, 2026 | 1,524.17 | 1,583.02 | 1,481.92 | 1,545.00 | 1,545.00 | 1.77% | 3,317,817 |
| Aug 19, 2026 | 1,529.60 | 1,594.81 | 1,500.18 | 1,518.10 | 1,518.10 | -5.91% | 4,766,899 |
| Aug 18, 2026 | 1,630.89 | 1,650.89 | 1,556.68 | 1,613.50 | 1,613.50 | 1.16% | 3,684,116 |
| Aug 17, 2026 | 1,530.10 | 1,600.00 | 1,501.04 | 1,595.01 | 1,595.01 | 5.00% | 3,927,902 |
| Aug 14, 2026 | 1,516.02 | 1,535.00 | 1,470.00 | 1,519.00 | 1,519.00 | 1.22% | 3,266,010 |
| Aug 13, 2026 | 1,469.60 | 1,596.00 | 1,469.19 | 1,500.68 | 1,500.68 | 5.02% | 5,425,344 |
| Aug 12, 2026 | 1,365.00 | 1,469.00 | 1,365.00 | 1,429.00 | 1,429.00 | 5.77% | 5,104,430 |
| Aug 11, 2026 | 1,380.00 | 1,396.00 | 1,291.00 | 1,351.00 | 1,351.00 | -4.53% | 5,239,153 |
| Aug 10, 2026 | 1,355.50 | 1,420.00 | 1,295.61 | 1,415.10 | 1,415.10 | 4.40% | 6,053,293 |
| Aug 7, 2026 | 1,356.88 | 1,424.00 | 1,318.00 | 1,355.50 | 1,355.50 | 1.69% | 5,830,378 |
| Aug 6, 2026 | 1,258.09 | 1,367.80 | 1,239.33 | 1,333.00 | 1,333.00 | 2.70% | 5,037,630 |
| Aug 5, 2026 | 1,200.00 | 1,317.98 | 1,188.18 | 1,298.00 | 1,298.00 | -1.29% | 8,586,289 |
| Aug 4, 2026 | 1,200.00 | 1,320.00 | 1,200.00 | 1,315.00 | 1,315.00 | 14.65% | 7,107,316 |
| Aug 3, 2026 | 1,088.00 | 1,188.00 | 1,081.63 | 1,147.01 | 1,147.01 | 5.03% | 5,797,802 |
| Jul 31, 2026 | 1,188.80 | 1,190.00 | 1,090.08 | 1,092.10 | 1,092.10 | 7.41% | 7,088,553 |
| Jul 30, 2026 | 1,200.55 | 1,222.00 | 995.01 | 1,016.80 | 1,016.80 | -17.20% | 10,331,190 |
| Jul 29, 2026 | 1,226.00 | 1,259.00 | 1,166.00 | 1,228.00 | 1,228.00 | 0.16% | 6,471,730 |
| Jul 28, 2026 | 1,390.00 | 1,412.00 | 1,210.00 | 1,226.00 | 1,226.00 | -16.77% | 6,423,936 |
| Jul 27, 2026 | 1,383.74 | 1,490.00 | 1,355.30 | 1,473.01 | 1,473.01 | 5.97% | 4,869,450 |
| Jul 24, 2026 | 1,400.00 | 1,468.00 | 1,354.00 | 1,390.00 | 1,390.00 | -3.81% | 4,077,233 |
| Jul 23, 2026 | 1,439.98 | 1,520.00 | 1,409.99 | 1,445.00 | 1,445.00 | 2.12% | 5,713,437 |
| Jul 22, 2026 | 1,537.01 | 1,611.00 | 1,413.00 | 1,415.00 | 1,415.00 | -6.29% | 7,486,265 |
| Jul 21, 2026 | 1,401.63 | 1,548.00 | 1,188.00 | 1,510.00 | 1,510.00 | 7.59% | 9,927,525 |
| Jul 20, 2026 | 1,690.00 | 1,690.00 | 1,324.80 | 1,403.42 | 1,403.42 | -15.25% | 8,748,823 |
| Jul 17, 2026 | 1,750.00 | 1,752.94 | 1,525.00 | 1,656.00 | 1,656.00 | -9.31% | 6,227,338 |
| Jul 16, 2026 | 1,738.96 | 1,899.00 | 1,680.10 | 1,825.98 | 1,825.98 | 0.94% | 4,280,048 |
| Jul 15, 2026 | 1,790.00 | 1,919.00 | 1,750.00 | 1,809.00 | 1,809.00 | 0.56% | 5,283,461 |
| Jul 14, 2026 | 1,590.20 | 1,800.53 | 1,561.88 | 1,798.90 | 1,798.90 | 13.12% | 5,984,493 |
| Jul 13, 2026 | 1,578.82 | 1,656.00 | 1,520.12 | 1,590.20 | 1,590.20 | -1.17% | 4,240,102 |
| Jul 10, 2026 | 1,793.12 | 1,829.00 | 1,601.00 | 1,609.00 | 1,609.00 | -7.85% | 4,722,569 |
| Jul 9, 2026 | 1,662.00 | 1,750.00 | 1,615.00 | 1,746.01 | 1,746.01 | 7.98% | 5,024,338 |
| Jul 8, 2026 | 1,711.00 | 1,736.00 | 1,616.01 | 1,617.00 | 1,617.00 | -5.72% | 4,328,512 |
| Jul 7, 2026 | 1,637.80 | 1,749.00 | 1,581.12 | 1,715.04 | 1,715.04 | 4.58% | 4,945,223 |
| Jul 6, 2026 | 1,699.90 | 1,702.11 | 1,546.00 | 1,640.00 | 1,640.00 | -1.16% | 4,265,939 |
| Jul 3, 2026 | 1,639.00 | 1,738.80 | 1,590.02 | 1,659.23 | 1,659.23 | 1.23% | 3,832,670 |
| Jul 2, 2026 | 1,649.00 | 1,729.36 | 1,623.10 | 1,639.00 | 1,639.00 | -6.93% | 4,029,806 |
| Jul 1, 2026 | 1,884.00 | 1,884.00 | 1,733.00 | 1,761.00 | 1,761.00 | -6.63% | 4,303,368 |
| Jun 30, 2026 | 1,742.00 | 1,936.88 | 1,701.55 | 1,886.00 | 1,886.00 | 9.34% | 5,494,829 |
| Jun 29, 2026 | 1,776.96 | 1,790.78 | 1,630.00 | 1,724.83 | 1,724.83 | -2.93% | 5,667,302 |
| Jun 26, 2026 | 1,825.94 | 1,834.72 | 1,730.00 | 1,776.91 | 1,776.91 | -5.23% | 4,861,969 |
| Jun 25, 2026 | 1,810.55 | 1,898.00 | 1,777.94 | 1,875.00 | 1,875.00 | 2.01% | 4,037,986 |
| Jun 24, 2026 | 1,812.01 | 1,868.89 | 1,779.12 | 1,838.00 | 1,838.00 | 1.08% | 4,089,652 |
| Jun 23, 2026 | 1,855.00 | 1,968.14 | 1,788.00 | 1,818.30 | 1,818.30 | -2.95% | 5,234,798 |