Jiangsu Yoke Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	59.00	63.86	58.53	62.14	62.14	5.97%	33,144,954
Sep 11, 2025	56.74	58.68	56.66	58.64	58.64	3.53%	14,405,622
Sep 10, 2025	57.10	57.72	56.48	56.64	56.64	-0.96%	7,338,938
Sep 9, 2025	58.55	58.55	56.74	57.19	57.19	-3.05%	9,603,741
Sep 8, 2025	57.80	59.45	57.16	58.99	58.99	1.85%	10,607,042
Sep 5, 2025	56.44	58.05	56.44	57.92	57.92	2.86%	10,534,311
Sep 4, 2025	58.79	58.97	55.60	56.31	56.31	-4.22%	16,049,476
Sep 3, 2025	59.20	60.76	58.41	58.79	58.79	-0.34%	13,558,799
Sep 2, 2025	61.80	61.80	58.41	58.99	58.99	-4.53%	19,362,550
Sep 1, 2025	61.14	63.00	60.31	61.79	61.79	2.93%	23,172,786
Aug 29, 2025	60.60	60.69	59.20	60.03	60.03	-1.07%	14,893,113
Aug 28, 2025	59.41	60.75	59.00	60.68	60.68	2.34%	18,264,552
Aug 27, 2025	60.50	61.78	59.25	59.29	59.29	-1.67%	21,725,467
Aug 26, 2025	60.63	61.68	60.20	60.30	60.30	-1.24%	18,023,233
Aug 25, 2025	62.80	62.90	60.38	61.06	61.06	-0.16%	20,618,867
Aug 22, 2025	58.76	61.20	58.76	61.16	61.16	3.56%	20,780,564
Aug 21, 2025	60.01	60.15	58.80	59.06	59.06	-1.58%	13,891,245
Aug 20, 2025	59.50	60.03	58.58	60.01	60.01	-0.32%	15,922,948
Aug 19, 2025	59.82	61.05	59.51	60.20	60.20	0.12%	14,838,067
Aug 18, 2025	59.95	61.33	58.64	60.13	60.13	1.31%	29,050,536
Aug 15, 2025	56.53	59.42	56.49	59.35	59.35	4.99%	22,871,574
Aug 14, 2025	57.86	58.59	56.50	56.53	56.53	-1.50%	14,598,905
Aug 13, 2025	56.22	58.19	56.21	57.39	57.39	2.15%	16,164,946
Aug 12, 2025	55.58	56.79	55.32	56.18	56.18	1.63%	9,994,426
Aug 11, 2025	55.00	55.56	54.82	55.28	55.28	0.55%	5,333,400
Aug 8, 2025	56.00	56.00	54.97	54.98	54.98	-1.80%	6,547,902
Aug 7, 2025	55.90	56.48	55.61	55.99	55.99	0.02%	7,403,277
Aug 6, 2025	55.35	56.08	55.22	55.98	55.98	1.14%	6,759,584
Aug 5, 2025	55.44	55.65	55.03	55.35	55.35	0.22%	5,379,552
Aug 4, 2025	55.00	55.39	54.70	55.23	55.23	0.02%	5,406,162
Aug 1, 2025	55.14	56.13	55.01	55.22	55.22	-0.09%	8,011,227
Jul 31, 2025	56.78	57.22	55.25	55.27	55.27	-2.56%	9,381,080
Jul 30, 2025	56.31	58.49	56.22	56.72	56.72	0.84%	13,844,338
Jul 29, 2025	55.67	56.30	55.40	56.25	56.25	0.75%	7,079,133
Jul 28, 2025	55.81	56.48	55.61	55.83	55.83	0.05%	9,087,416
Jul 25, 2025	55.87	56.10	55.31	55.80	55.80	0.05%	8,209,475
Jul 24, 2025	54.81	55.77	54.80	55.77	55.77	1.96%	9,194,001
Jul 23, 2025	54.90	55.47	54.66	54.70	54.70	-0.38%	8,147,933
Jul 22, 2025	54.99	55.10	54.62	54.91	54.91	-0.04%	5,372,492
Jul 21, 2025	54.70	54.94	54.51	54.93	54.93	0.16%	5,315,527
Jul 18, 2025	54.93	55.28	54.35	54.84	54.84	-0.09%	5,937,897
Jul 17, 2025	54.01	54.97	53.95	54.89	54.89	1.55%	8,016,862
Jul 16, 2025	53.89	54.60	53.75	54.05	54.05	0.26%	6,163,777
Jul 15, 2025	53.91	54.42	53.58	53.91	53.91	-0.26%	5,493,347
Jul 14, 2025	54.19	54.35	53.82	54.05	54.05	-0.28%	4,924,811
Jul 11, 2025	53.67	54.50	53.33	54.20	54.20	1.14%	6,777,324
Jul 10, 2025	53.91	54.06	53.32	53.59	53.59	-0.33%	4,874,056
Jul 9, 2025	54.88	54.98	53.76	53.77	53.77	-2.00%	8,810,092
Jul 8, 2025	54.22	55.50	53.49	54.87	54.87	3.90%	13,402,568
Jul 7, 2025	53.09	53.33	52.80	52.81	52.81	-0.51%	3,363,881