Jiangsu Yoke Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	74.89	90.23	74.89	90.23	-	10.00%	25,356,849
Jan 6, 2026	78.00	84.43	77.21	82.03	82.03	5.48%	27,686,570
Jan 5, 2026	76.00	79.09	75.25	77.77	77.77	4.95%	21,788,680
Dec 31, 2025	74.89	77.17	72.46	74.10	74.10	2.14%	21,206,035
Dec 30, 2025	72.51	74.17	72.30	72.55	72.55	-0.49%	10,127,170
Dec 29, 2025	73.70	74.57	72.70	72.91	72.91	-1.50%	11,227,490
Dec 26, 2025	74.91	75.48	73.50	74.02	74.02	-0.78%	9,732,605
Dec 25, 2025	75.55	76.70	74.34	74.60	74.60	-0.52%	12,068,980
Dec 24, 2025	74.03	74.99	73.20	74.99	74.99	1.70%	11,789,184
Dec 23, 2025	73.50	74.61	73.15	73.74	73.74	0.14%	10,770,300
Dec 22, 2025	70.49	74.99	70.30	73.64	73.64	5.28%	19,564,217
Dec 19, 2025	72.78	73.57	69.78	69.95	69.95	-1.96%	13,520,020
Dec 18, 2025	71.38	74.15	71.19	71.35	71.35	-1.19%	11,243,610
Dec 17, 2025	71.00	72.68	69.85	72.21	72.21	1.56%	9,851,596
Dec 16, 2025	72.00	72.14	69.72	71.10	71.10	-2.13%	9,980,176
Dec 15, 2025	71.00	73.55	70.51	72.65	72.65	0.99%	14,151,620
Dec 12, 2025	70.00	72.34	69.10	71.94	71.94	2.74%	11,056,107
Dec 11, 2025	71.90	71.99	69.96	70.02	70.02	-1.74%	7,415,310
Dec 10, 2025	70.99	71.62	69.33	71.26	71.26	-0.03%	8,319,943
Dec 9, 2025	71.82	72.47	70.85	71.28	71.28	-1.51%	8,027,936
Dec 8, 2025	70.15	73.23	70.10	72.37	72.37	3.34%	14,960,030
Dec 5, 2025	70.49	70.83	68.90	70.03	70.03	-0.53%	6,861,743
Dec 4, 2025	69.87	70.90	68.50	70.40	70.40	0.74%	8,464,292
Dec 3, 2025	70.08	70.70	69.28	69.88	69.88	-0.71%	7,028,157
Dec 2, 2025	70.69	71.47	70.01	70.38	70.38	-1.43%	7,990,956
Dec 1, 2025	70.28	71.43	69.88	71.40	71.40	2.85%	12,660,170
Nov 28, 2025	67.99	70.16	67.16	69.42	69.42	2.92%	12,724,450
Nov 27, 2025	68.14	69.97	67.37	67.45	67.45	-0.98%	11,297,820
Nov 26, 2025	68.18	69.08	67.76	68.12	68.12	-1.23%	8,571,466
Nov 25, 2025	70.81	71.21	68.80	68.97	68.97	0.10%	12,075,860
Nov 24, 2025	68.00	69.46	67.00	68.90	68.90	3.00%	12,090,640
Nov 21, 2025	68.01	69.14	66.70	66.89	66.89	-5.25%	14,897,092
Nov 20, 2025	73.32	73.65	70.37	70.60	70.60	-1.78%	10,449,412
Nov 19, 2025	72.92	74.40	71.50	71.88	71.88	-2.07%	13,810,830
Nov 18, 2025	74.26	75.89	72.97	73.40	73.40	-1.32%	12,471,140
Nov 17, 2025	74.32	76.50	73.81	74.38	74.38	1.76%	16,417,340
Nov 14, 2025	77.84	77.84	73.04	73.09	73.09	-8.28%	27,879,240
Nov 13, 2025	78.50	82.88	78.50	79.69	79.69	1.48%	19,770,800
Nov 12, 2025	79.00	79.96	76.25	78.53	78.53	-1.41%	17,379,630
Nov 11, 2025	81.00	83.10	79.28	79.65	79.65	-2.10%	25,448,300
Nov 10, 2025	77.31	83.19	77.31	81.36	81.36	7.58%	36,422,450
Nov 7, 2025	75.51	77.06	74.34	75.63	75.63	-1.78%	13,191,270
Nov 6, 2025	76.94	77.32	75.38	77.00	77.00	3.47%	14,185,090
Nov 5, 2025	73.51	75.18	73.28	74.42	74.42	-2.31%	12,329,140
Nov 4, 2025	77.90	78.56	75.21	76.18	76.18	-1.59%	11,833,360
Nov 3, 2025	77.30	78.83	73.00	77.41	77.41	0.03%	23,646,020
Oct 31, 2025	80.70	80.76	77.09	77.39	77.39	-6.56%	25,190,330
Oct 30, 2025	84.00	85.50	80.70	82.82	82.82	1.15%	29,501,320
Oct 29, 2025	81.00	82.66	80.32	81.88	81.88	0.91%	17,890,150
Oct 28, 2025	81.01	82.91	79.60	81.14	81.14	-2.31%	24,617,770