Yang Guang Co.,Ltd. (SHE:000608)
China · Delayed Price · Currency is CNY 3.800
+0.060 (1.60%)
May 26, 2026, 3:04 PM CST
Yang Guang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.73 | 3.96 | 3.62 | 3.80 | 3.80 | 1.60% | 25,748,568 |
| May 25, 2026 | 3.83 | 3.86 | 3.65 | 3.74 | 3.74 | -3.61% | 31,714,030 |
| May 22, 2026 | 3.92 | 4.03 | 3.72 | 3.88 | 3.88 | -2.02% | 29,542,225 |
| May 21, 2026 | 4.20 | 4.28 | 3.88 | 3.96 | 3.96 | -1.74% | 55,710,550 |
| May 19, 2026 | 4.02 | 4.05 | 3.86 | 4.03 | 4.03 | 0.50% | 17,403,214 |
| May 18, 2026 | 4.19 | 4.21 | 3.97 | 4.01 | 4.01 | -3.84% | 27,341,477 |
| May 15, 2026 | 3.95 | 4.17 | 3.95 | 4.17 | 4.17 | 5.04% | 31,389,100 |
| May 14, 2026 | 3.91 | 4.03 | 3.91 | 3.97 | 3.97 | 1.28% | 13,965,040 |
| May 13, 2026 | 3.97 | 3.99 | 3.88 | 3.92 | 3.92 | -0.25% | 10,785,800 |
| May 12, 2026 | 3.86 | 3.98 | 3.80 | 3.93 | 3.93 | 2.34% | 16,367,162 |
| May 11, 2026 | 3.88 | 3.92 | 3.79 | 3.84 | 3.84 | -1.03% | 15,060,500 |
| May 8, 2026 | 3.75 | 3.90 | 3.74 | 3.88 | 3.88 | 1.84% | 11,655,960 |
| May 7, 2026 | 3.67 | 3.85 | 3.65 | 3.81 | 3.81 | 3.25% | 14,606,653 |
| May 6, 2026 | 3.73 | 3.74 | 3.59 | 3.69 | 3.69 | -2.38% | 17,607,826 |
| Apr 30, 2026 | 3.65 | 3.84 | 3.63 | 3.78 | 3.78 | 2.72% | 18,341,961 |
| Apr 29, 2026 | 3.53 | 3.69 | 3.46 | 3.68 | 3.68 | 1.10% | 21,639,237 |
| Apr 28, 2026 | 3.69 | 3.74 | 3.64 | 3.64 | 3.64 | -1.62% | 6,985,200 |
| Apr 27, 2026 | 3.69 | 3.76 | 3.64 | 3.70 | 3.70 | -3.39% | 15,637,902 |
| Apr 24, 2026 | 3.83 | 3.89 | 3.75 | 3.83 | 3.83 | -0.78% | 9,645,580 |
| Apr 23, 2026 | 3.88 | 3.93 | 3.81 | 3.86 | 3.86 | -0.26% | 9,350,300 |
| Apr 22, 2026 | 3.91 | 3.97 | 3.85 | 3.87 | 3.87 | -1.78% | 13,340,280 |
| Apr 21, 2026 | 4.00 | 4.03 | 3.90 | 3.94 | 3.94 | -2.23% | 14,071,060 |
| Apr 20, 2026 | 3.90 | 4.04 | 3.86 | 4.03 | 4.03 | 1.51% | 20,202,847 |
| Apr 17, 2026 | 4.04 | 4.07 | 3.92 | 3.97 | 3.97 | -1.73% | 22,179,342 |
| Apr 16, 2026 | 4.09 | 4.13 | 4.00 | 4.04 | 4.04 | -1.70% | 13,499,518 |
| Apr 15, 2026 | 4.23 | 4.24 | 4.03 | 4.11 | 4.11 | -1.44% | 19,193,662 |
| Apr 14, 2026 | 3.95 | 4.17 | 3.93 | 4.17 | 4.17 | 5.04% | 20,244,810 |
| Apr 13, 2026 | 4.11 | 4.17 | 3.90 | 3.97 | 3.97 | -2.93% | 17,288,100 |
| Apr 10, 2026 | 4.11 | 4.18 | 4.08 | 4.09 | 4.09 | -0.73% | 10,202,400 |
| Apr 9, 2026 | 3.99 | 4.17 | 3.97 | 4.12 | 4.12 | 2.23% | 16,273,304 |
| Apr 8, 2026 | 4.02 | 4.08 | 3.96 | 4.03 | 4.03 | 2.28% | 14,575,580 |
| Apr 7, 2026 | 3.84 | 3.96 | 3.76 | 3.94 | 3.94 | 2.07% | 12,121,190 |
| Apr 3, 2026 | 3.96 | 4.00 | 3.78 | 3.86 | 3.86 | -2.53% | 15,831,300 |
| 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 |