Yang Guang Co.,Ltd. (SHE:000608)
China · Delayed Price · Currency is CNY 3.860
-0.100 (-2.53%)
Apr 3, 2026, 3:04 PM CST
Yang Guang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.30 | 4.30 | 3.83 | 3.95 | - | -0.25% | 9,365,800 |
| Apr 2, 2026 | 4.12 | 4.15 | 3.91 | 3.96 | 3.96 | -3.88% | 20,294,370 |
| Apr 1, 2026 | 4.10 | 4.19 | 3.94 | 4.12 | 4.12 | -0.48% | 23,365,197 |
| Mar 31, 2026 | 4.35 | 4.40 | 4.14 | 4.14 | 4.14 | -5.05% | 26,584,990 |
| Mar 30, 2026 | 4.24 | 4.39 | 4.20 | 4.36 | 4.36 | 1.87% | 19,942,246 |
| Mar 27, 2026 | 4.30 | 4.38 | 4.12 | 4.28 | 4.28 | -0.93% | 28,938,200 |
| Mar 26, 2026 | 4.15 | 4.34 | 4.13 | 4.32 | 4.32 | 4.60% | 37,527,150 |
| Mar 25, 2026 | 3.99 | 4.13 | 3.94 | 4.13 | 4.13 | 5.09% | 31,997,310 |
| Mar 24, 2026 | 3.76 | 3.93 | 3.75 | 3.93 | 3.93 | 5.08% | 30,134,780 |
| Mar 23, 2026 | 3.85 | 3.90 | 3.74 | 3.74 | 3.74 | -5.08% | 26,399,100 |
| Mar 20, 2026 | 3.88 | 4.02 | 3.86 | 3.94 | 3.94 | -1.01% | 26,003,550 |
| Mar 19, 2026 | 3.94 | 4.06 | 3.87 | 3.98 | 3.98 | 1.79% | 32,576,802 |
| Mar 18, 2026 | 3.69 | 3.91 | 3.61 | 3.91 | 3.91 | 5.11% | 32,719,530 |
| Mar 17, 2026 | 3.72 | 3.79 | 3.70 | 3.72 | 3.72 | -0.53% | 18,934,950 |
| Mar 16, 2026 | 3.75 | 3.83 | 3.68 | 3.74 | 3.74 | -0.53% | 21,164,939 |
| Mar 13, 2026 | 3.71 | 3.84 | 3.68 | 3.76 | 3.76 | 2.45% | 27,629,570 |
| Mar 12, 2026 | 3.67 | 3.76 | 3.58 | 3.67 | 3.67 | 1.10% | 34,202,430 |
| Mar 11, 2026 | 3.48 | 3.63 | 3.44 | 3.63 | 3.63 | 4.91% | 31,490,570 |
| Mar 10, 2026 | 3.37 | 3.50 | 3.37 | 3.46 | 3.46 | 3.90% | 32,188,813 |
| Mar 9, 2026 | 3.37 | 3.40 | 3.30 | 3.33 | 3.33 | -3.20% | 24,793,660 |
| Mar 6, 2026 | 3.37 | 3.45 | 3.33 | 3.44 | 3.44 | 0.29% | 24,781,500 |
| Mar 5, 2026 | 3.39 | 3.53 | 3.37 | 3.43 | 3.43 | 2.08% | 37,650,420 |
| Mar 4, 2026 | 3.33 | 3.42 | 3.30 | 3.36 | 3.36 | 0.30% | 20,462,340 |
| Mar 3, 2026 | 3.40 | 3.42 | 3.27 | 3.35 | 3.35 | -1.18% | 31,306,080 |
| Mar 2, 2026 | 3.51 | 3.53 | 3.39 | 3.39 | 3.39 | -5.04% | 28,082,770 |
| Feb 27, 2026 | 3.67 | 3.75 | 3.54 | 3.57 | 3.57 | -1.38% | 38,817,900 |
| Feb 26, 2026 | 3.72 | 3.73 | 3.56 | 3.62 | 3.62 | -2.95% | 33,476,410 |
| Feb 25, 2026 | 3.70 | 3.76 | 3.68 | 3.73 | 3.73 | 0.27% | 18,001,137 |
| Feb 24, 2026 | 3.62 | 3.78 | 3.60 | 3.72 | 3.72 | 1.64% | 21,859,760 |
| Feb 13, 2026 | 3.68 | 3.73 | 3.61 | 3.66 | 3.66 | 0.83% | 19,386,169 |
| Feb 12, 2026 | 3.60 | 3.74 | 3.54 | 3.63 | 3.63 | -2.42% | 28,997,148 |
| Feb 11, 2026 | 3.80 | 3.86 | 3.69 | 3.72 | 3.72 | -1.59% | 32,721,280 |
| Feb 10, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 34,322,270 |
| Feb 9, 2026 | 3.61 | 3.66 | 3.50 | 3.60 | 3.60 | 1.12% | 25,028,540 |
| Feb 6, 2026 | 3.71 | 3.84 | 3.56 | 3.56 | 3.56 | -4.56% | 29,479,710 |
| Feb 5, 2026 | 3.79 | 3.90 | 3.61 | 3.73 | 3.73 | -0.53% | 34,897,768 |
| Feb 4, 2026 | 3.83 | 3.83 | 3.56 | 3.75 | 3.75 | 2.74% | 45,676,030 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 2,033,710 |
| Feb 2, 2026 | 3.39 | 3.48 | 3.35 | 3.48 | 3.48 | 5.14% | 10,933,580 |
| Jan 30, 2026 | 3.25 | 3.40 | 3.20 | 3.31 | 3.31 | - | 29,509,210 |
| Jan 29, 2026 | 3.25 | 3.39 | 3.17 | 3.31 | 3.31 | 2.48% | 36,014,420 |
| Jan 28, 2026 | 3.42 | 3.46 | 3.21 | 3.23 | 3.23 | -4.15% | 25,035,275 |
| Jan 27, 2026 | 3.49 | 3.50 | 3.31 | 3.37 | 3.37 | -3.16% | 22,772,622 |
| Jan 26, 2026 | 3.49 | 3.54 | 3.40 | 3.48 | 3.48 | -1.97% | 27,084,400 |
| Jan 23, 2026 | 3.36 | 3.55 | 3.36 | 3.55 | 3.55 | 5.03% | 35,867,120 |
| Jan 22, 2026 | 3.35 | 3.49 | 3.32 | 3.38 | 3.38 | 0.60% | 28,924,770 |
| Jan 21, 2026 | 3.20 | 3.45 | 3.16 | 3.36 | 3.36 | 2.13% | 37,610,290 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -4.91% | 30,951,150 |
| Jan 19, 2026 | 3.42 | 3.52 | 3.19 | 3.46 | 3.46 | 2.98% | 75,515,780 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 820,979 |