Yang Guang Co.,Ltd. (SHE:000608)
China · Delayed Price · Currency is CNY 2.010
0.00 (0.00%)
Oct 24, 2025, 3:04 PM CST
Yang Guang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | - | 10,036,871 |
| Oct 23, 2025 | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 11,834,070 |
| Oct 22, 2025 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 2.06% | 11,958,490 |
| Oct 21, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 1.04% | 9,741,992 |
| Oct 20, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 6,339,423 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 7,638,432 |
| Oct 16, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 7,103,500 |
| Oct 15, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 6,541,000 |
| Oct 14, 2025 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -1.04% | 8,381,700 |
| Oct 13, 2025 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | -1.53% | 8,345,972 |
| Oct 10, 2025 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 8,403,621 |
| Oct 9, 2025 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 9,925,640 |
| Sep 30, 2025 | 1.96 | 2.03 | 1.96 | 1.97 | 1.97 | 1.55% | 12,238,294 |
| Sep 29, 2025 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | - | 6,486,308 |
| Sep 26, 2025 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 1.57% | 9,297,780 |
| Sep 25, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 7,297,300 |
| Sep 24, 2025 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 1.59% | 9,591,895 |
| Sep 23, 2025 | 1.94 | 1.94 | 1.84 | 1.89 | 1.89 | -2.58% | 19,188,899 |
| Sep 22, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -0.51% | 9,091,422 |
| Sep 19, 2025 | 2.01 | 2.02 | 1.93 | 1.95 | 1.95 | -2.99% | 16,257,264 |
| Sep 18, 2025 | 2.09 | 2.12 | 2.00 | 2.01 | 2.01 | -4.29% | 31,845,938 |
| Sep 17, 2025 | 2.08 | 2.14 | 2.04 | 2.10 | 2.10 | 2.94% | 36,787,766 |
| Sep 16, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 5.15% | 26,525,004 |
| Sep 15, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | - | 14,000,974 |
| Sep 12, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 15,330,092 |
| Sep 11, 2025 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 16,058,955 |
| Sep 10, 2025 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 11,447,009 |
| Sep 9, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 13,055,403 |
| Sep 8, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 11,568,933 |
| Sep 5, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 11,219,466 |
| Sep 4, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 7,743,800 |
| Sep 3, 2025 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 10,529,200 |
| Sep 2, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 11,052,403 |
| Sep 1, 2025 | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 13,226,832 |
| Aug 29, 2025 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | 2.16% | 12,048,208 |
| Aug 28, 2025 | 1.87 | 1.91 | 1.81 | 1.85 | 1.85 | -0.54% | 13,599,244 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.85 | 1.86 | 1.86 | -4.62% | 23,259,722 |
| Aug 26, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | - | 12,841,710 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | - | 14,347,649 |
| Aug 22, 2025 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | - | 10,319,820 |
| Aug 21, 2025 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 1.56% | 16,715,261 |
| Aug 20, 2025 | 1.87 | 1.95 | 1.85 | 1.92 | 1.92 | 2.67% | 20,365,421 |
| Aug 19, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 14,354,363 |
| Aug 18, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 15,359,045 |
| Aug 15, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 13,138,116 |
| Aug 14, 2025 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 16,077,649 |
| Aug 13, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 10,553,775 |
| Aug 12, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 10,581,384 |
| Aug 11, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 7,451,229 |
| Aug 8, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 7,906,625 |