Yang Guang Co.,Ltd. (SHE:000608)
China · Delayed Price · Currency is CNY 5.76
-0.19 (-3.19%)
Jul 21, 2026, 3:04 PM CST
Yang Guang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.06 | 6.06 | 5.36 | 5.76 | 5.76 | -3.19% | 48,173,181 |
| Jul 20, 2026 | 6.33 | 6.54 | 5.89 | 5.95 | 5.95 | -8.46% | 35,115,659 |
| Jul 17, 2026 | 6.71 | 6.84 | 6.21 | 6.50 | 6.50 | -3.56% | 43,322,858 |
| Jul 16, 2026 | 6.61 | 7.13 | 6.52 | 6.74 | 6.74 | 0.75% | 53,694,185 |
| Jul 15, 2026 | 6.43 | 6.75 | 6.04 | 6.69 | 6.69 | 3.08% | 49,718,455 |
| Jul 14, 2026 | 6.04 | 6.56 | 5.76 | 6.49 | 6.49 | 7.10% | 58,460,850 |
| Jul 13, 2026 | 6.03 | 6.37 | 5.92 | 6.06 | 6.06 | 0.33% | 42,189,328 |
| Jul 10, 2026 | 6.09 | 6.13 | 5.92 | 6.04 | 6.04 | - | 27,590,720 |
| Jul 9, 2026 | 5.98 | 6.13 | 5.84 | 6.04 | 6.04 | 1.00% | 27,295,300 |
| Jul 8, 2026 | 5.85 | 6.05 | 5.70 | 5.98 | 5.98 | 2.22% | 23,485,800 |
| Jul 7, 2026 | 5.93 | 6.08 | 5.76 | 5.85 | 5.85 | -2.82% | 26,701,300 |
| Jul 6, 2026 | 6.04 | 6.40 | 5.99 | 6.02 | 6.02 | 1.01% | 36,244,740 |
| Jul 3, 2026 | 6.06 | 6.19 | 5.92 | 5.96 | 5.96 | -1.65% | 23,505,620 |
| Jul 2, 2026 | 6.23 | 6.61 | 6.03 | 6.06 | 6.06 | -2.42% | 38,379,150 |
| Jul 1, 2026 | 6.44 | 6.50 | 6.15 | 6.21 | 6.21 | -4.17% | 29,330,540 |
| Jun 30, 2026 | 6.35 | 6.65 | 6.22 | 6.48 | 6.48 | 2.69% | 27,717,440 |
| Jun 29, 2026 | 6.84 | 6.84 | 6.08 | 6.31 | 6.31 | -6.24% | 49,240,266 |
| Jun 26, 2026 | 6.84 | 7.12 | 6.65 | 6.73 | 6.73 | -1.46% | 48,939,780 |
| Jun 25, 2026 | 7.20 | 7.38 | 6.76 | 6.83 | 6.83 | -7.58% | 66,563,033 |
| Jun 24, 2026 | 7.54 | 8.08 | 7.24 | 7.39 | 7.39 | -5.50% | 63,059,567 |
| Jun 23, 2026 | 7.55 | 8.12 | 7.16 | 7.82 | 7.82 | 2.36% | 53,305,645 |
| Jun 22, 2026 | 7.96 | 8.14 | 7.30 | 7.64 | 7.64 | 0.66% | 71,068,158 |
| Jun 18, 2026 | 7.00 | 7.59 | 6.83 | 7.59 | 7.59 | 10.00% | 40,985,454 |
| Jun 17, 2026 | 7.15 | 7.35 | 6.79 | 6.90 | 6.90 | -3.63% | 58,908,841 |
| Jun 16, 2026 | 6.67 | 7.17 | 6.60 | 7.16 | 7.16 | 9.82% | 75,632,873 |
| Jun 15, 2026 | 6.41 | 6.69 | 6.18 | 6.52 | 6.52 | 1.24% | 58,460,092 |
| Jun 12, 2026 | 5.98 | 6.60 | 5.91 | 6.44 | 6.44 | 3.04% | 81,304,559 |
| Jun 11, 2026 | 6.90 | 7.05 | 6.25 | 6.25 | 6.25 | -9.94% | 66,727,694 |
| Jun 10, 2026 | 6.12 | 7.04 | 6.05 | 6.94 | 6.94 | 8.44% | 119,653,932 |
| Jun 9, 2026 | 5.80 | 6.40 | 5.67 | 6.40 | 6.40 | 9.97% | 94,203,178 |
| Jun 8, 2026 | 5.44 | 6.00 | 5.30 | 5.82 | 5.82 | 5.43% | 96,254,902 |
| Jun 5, 2026 | 5.20 | 5.52 | 5.09 | 5.52 | 5.52 | 9.96% | 76,556,950 |
| Jun 4, 2026 | 4.75 | 5.10 | 4.71 | 5.02 | 5.02 | 8.19% | 64,751,616 |
| Jun 3, 2026 | 4.75 | 4.77 | 4.56 | 4.64 | 4.64 | -3.73% | 42,854,760 |
| Jun 2, 2026 | 4.93 | 4.93 | 4.65 | 4.82 | 4.82 | -2.23% | 52,518,991 |
| Jun 1, 2026 | 4.54 | 5.04 | 4.37 | 4.93 | 4.93 | 7.64% | 90,213,072 |
| May 29, 2026 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 10.10% | 23,551,840 |
| May 28, 2026 | 4.15 | 4.37 | 4.14 | 4.16 | 4.16 | -0.48% | 58,053,280 |
| May 27, 2026 | 3.83 | 4.18 | 3.83 | 4.18 | 4.18 | 10.00% | 27,796,714 |
| 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 |