Yuanjie Semiconductor Technology Co., Ltd. (SHA:688498)
China · Delayed Price · Currency is CNY 1,405.00
+198.09 (16.41%)
Jun 3, 2026, 3:00 PM CST
SHA:688498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,240.99 | 1,437.77 | 1,240.00 | 1,405.00 | 1,405.00 | 16.41% | 7,694,121 |
| Jun 2, 2026 | 1,089.36 | 1,235.00 | 1,089.36 | 1,206.91 | 1,206.91 | 12.43% | 7,942,172 |
| Jun 1, 2026 | 1,133.50 | 1,149.97 | 1,060.02 | 1,073.44 | 1,073.44 | -5.24% | 5,612,037 |
| May 29, 2026 | 1,172.00 | 1,188.88 | 1,090.02 | 1,132.79 | 1,132.79 | -0.82% | 5,493,679 |
| May 28, 2026 | 1,110.00 | 1,156.76 | 1,077.00 | 1,142.18 | 1,142.18 | 1.62% | 6,516,254 |
| May 27, 2026 | 1,046.59 | 1,138.88 | 1,046.59 | 1,124.00 | 1,124.00 | 7.96% | 7,646,541 |
| May 26, 2026 | 1,063.00 | 1,073.88 | 1,025.00 | 1,041.10 | 1,041.10 | -3.97% | 5,558,392 |
| May 25, 2026 | 1,067.87 | 1,092.00 | 1,039.33 | 1,084.16 | 1,084.16 | 1.67% | 5,273,209 |
| May 22, 2026 | 1,060.00 | 1,085.00 | 1,040.00 | 1,066.40 | 1,066.40 | 2.73% | 4,542,580 |
| May 21, 2026 | 1,121.70 | 1,123.00 | 1,025.75 | 1,038.04 | 1,038.04 | -6.90% | 5,181,781 |
| May 20, 2026 | 1,065.00 | 1,115.00 | 1,056.65 | 1,114.94 | 1,114.94 | 4.40% | 5,378,370 |
| May 19, 2026 | 1,032.12 | 1,072.79 | 1,000.08 | 1,068.00 | 1,068.00 | 0.94% | 4,895,054 |
| May 18, 2026 | 1,048.00 | 1,104.00 | 1,041.81 | 1,058.08 | 1,058.08 | -1.55% | 5,416,335 |
| May 15, 2026 | 1,091.76 | 1,137.85 | 1,044.83 | 1,075.17 | 1,074.69 | -4.65% | 7,054,226 |
| May 14, 2026 | 1,172.41 | 1,184.14 | 1,122.37 | 1,127.59 | 1,127.08 | -4.27% | 5,827,033 |
| May 13, 2026 | 1,148.28 | 1,184.12 | 1,138.82 | 1,177.93 | 1,177.40 | -1.33% | 4,981,449 |
| May 12, 2026 | 1,150.35 | 1,218.54 | 1,148.97 | 1,193.79 | 1,193.26 | 6.59% | 5,172,254 |
| May 11, 2026 | 1,098.62 | 1,138.54 | 1,068.98 | 1,120.00 | 1,119.50 | 3.11% | 4,855,691 |
| May 8, 2026 | 1,100.36 | 1,120.69 | 1,081.26 | 1,086.21 | 1,085.72 | -3.31% | 4,257,808 |
| May 7, 2026 | 1,060.69 | 1,129.66 | 1,017.24 | 1,123.45 | 1,122.94 | 6.40% | 5,625,975 |
| May 6, 2026 | 1,095.86 | 1,111.72 | 1,037.97 | 1,055.87 | 1,055.39 | -2.55% | 5,768,210 |
| Apr 30, 2026 | 1,058.62 | 1,110.56 | 1,032.75 | 1,083.45 | 1,082.96 | 3.70% | 4,054,327 |
| Apr 29, 2026 | 985.38 | 1,080.68 | 980.00 | 1,044.83 | 1,044.36 | 5.01% | 5,639,230 |
| Apr 28, 2026 | 1,011.78 | 1,046.21 | 961.21 | 994.95 | 994.50 | 1.74% | 6,372,130 |
| Apr 27, 2026 | 964.96 | 981.37 | 924.14 | 977.93 | 977.49 | 1.65% | 4,992,722 |
| Apr 24, 2026 | 961.37 | 986.30 | 928.04 | 962.07 | 961.64 | - | 5,517,176 |
| Apr 23, 2026 | 1,009.31 | 1,031.03 | 937.93 | 962.06 | 961.63 | -4.72% | 5,853,590 |
| Apr 22, 2026 | 947.73 | 1,031.72 | 947.73 | 1,009.69 | 1,009.24 | 4.66% | 5,453,970 |
| Apr 21, 2026 | 948.28 | 972.55 | 932.57 | 964.76 | 964.33 | 0.81% | 3,910,517 |
| Apr 20, 2026 | 986.90 | 986.90 | 935.17 | 957.01 | 956.58 | -3.97% | 5,234,078 |
| Apr 17, 2026 | 923.63 | 1,006.95 | 910.35 | 996.55 | 996.10 | 10.05% | 5,105,204 |
| Apr 16, 2026 | 875.17 | 905.52 | 874.48 | 905.52 | 905.11 | 2.10% | 3,519,508 |
| Apr 15, 2026 | 858.62 | 924.06 | 858.62 | 886.90 | 886.50 | 2.76% | 4,762,861 |
| Apr 14, 2026 | 872.41 | 899.93 | 855.79 | 863.10 | 862.71 | -1.15% | 4,182,160 |
| Apr 13, 2026 | 834.48 | 911.83 | 827.59 | 873.10 | 872.71 | 3.34% | 4,646,691 |
| Apr 10, 2026 | 778.62 | 874.48 | 774.23 | 844.85 | 844.47 | 8.58% | 5,641,779 |
| Apr 9, 2026 | 779.31 | 792.33 | 757.23 | 778.06 | 777.71 | -0.78% | 3,525,129 |
| Apr 8, 2026 | 784.00 | 784.14 | 741.50 | 784.14 | 783.79 | 5.57% | 5,810,100 |
| Apr 7, 2026 | 737.93 | 751.45 | 724.83 | 742.75 | 742.42 | -0.74% | 3,495,382 |
| Apr 3, 2026 | 734.50 | 770.74 | 727.95 | 748.28 | 747.94 | 4.93% | 4,247,542 |
| Apr 2, 2026 | 724.14 | 751.64 | 709.26 | 713.10 | 712.78 | -2.45% | 3,387,044 |
| Apr 1, 2026 | 724.14 | 742.63 | 703.66 | 731.03 | 730.71 | 5.43% | 4,746,375 |
| Mar 31, 2026 | 706.90 | 719.33 | 686.90 | 693.41 | 693.10 | -5.33% | 4,924,376 |
| Mar 30, 2026 | 744.82 | 758.62 | 717.24 | 732.41 | 732.08 | -3.46% | 5,662,946 |
| Mar 27, 2026 | 742.23 | 782.76 | 739.22 | 758.70 | 758.36 | -3.50% | 5,069,373 |
| Mar 26, 2026 | 771.16 | 836.20 | 760.69 | 786.21 | 785.86 | -0.09% | 5,117,691 |
| Mar 25, 2026 | 775.17 | 804.14 | 754.48 | 786.90 | 786.54 | 7.14% | 5,137,556 |
| Mar 24, 2026 | 722.07 | 748.19 | 691.03 | 734.48 | 734.15 | 3.60% | 4,865,623 |
| Mar 23, 2026 | 730.52 | 750.22 | 699.31 | 708.97 | 708.65 | -7.80% | 7,161,759 |
| Mar 20, 2026 | 684.65 | 786.21 | 681.38 | 768.96 | 768.61 | 17.37% | 8,934,182 |