Jiangsu Yoke Technology Co., Ltd. (SHE:002409)
China · Delayed Price · Currency is CNY 73.08
-3.79 (-4.93%)
Oct 17, 2025, 2:45 PM CST
Jiangsu Yoke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 76.54 | 76.60 | 72.53 | 72.75 | 72.75 | -5.36% | 19,055,594 |
| Oct 16, 2025 | 75.75 | 78.98 | 75.00 | 76.87 | 76.87 | 1.21% | 23,889,074 |
| Oct 15, 2025 | 76.65 | 77.20 | 73.35 | 75.95 | 75.95 | -0.91% | 24,925,089 |
| Oct 14, 2025 | 86.11 | 88.12 | 76.00 | 76.65 | 76.65 | -8.75% | 39,694,176 |
| Oct 13, 2025 | 81.01 | 84.53 | 80.00 | 84.00 | 84.00 | -1.11% | 31,929,953 |
| Oct 10, 2025 | 80.00 | 86.66 | 79.49 | 84.94 | 84.94 | 4.70% | 48,810,334 |
| Oct 9, 2025 | 78.00 | 81.13 | 77.89 | 81.13 | 81.13 | 10.01% | 16,956,274 |
| Sep 30, 2025 | 73.99 | 75.93 | 73.03 | 73.75 | 73.75 | 1.17% | 25,256,813 |
| Sep 29, 2025 | 72.79 | 73.79 | 71.82 | 72.90 | 72.90 | 1.17% | 18,076,528 |
| Sep 26, 2025 | 71.61 | 75.80 | 71.44 | 72.06 | 72.06 | -0.33% | 27,140,593 |
| Sep 25, 2025 | 70.92 | 73.41 | 70.92 | 72.30 | 72.30 | 1.57% | 25,930,893 |
| Sep 24, 2025 | 67.27 | 72.48 | 67.02 | 71.18 | 70.86 | 6.11% | 36,872,071 |
| Sep 23, 2025 | 67.19 | 67.35 | 65.23 | 67.08 | 66.78 | 0.65% | 20,643,842 |
| Sep 22, 2025 | 66.02 | 67.13 | 65.60 | 66.65 | 66.35 | 1.26% | 20,871,998 |
| Sep 19, 2025 | 64.35 | 67.99 | 64.35 | 65.82 | 65.52 | 2.32% | 28,741,428 |
| Sep 18, 2025 | 62.07 | 65.48 | 62.05 | 64.33 | 64.04 | 3.74% | 35,457,143 |
| Sep 17, 2025 | 62.11 | 62.60 | 61.38 | 62.01 | 61.73 | 0.58% | 15,577,365 |
| Sep 16, 2025 | 61.36 | 62.14 | 60.61 | 61.65 | 61.37 | 0.41% | 12,433,103 |
| Sep 15, 2025 | 62.99 | 63.29 | 61.05 | 61.40 | 61.12 | -1.19% | 19,427,557 |
| Sep 12, 2025 | 59.00 | 63.86 | 58.53 | 62.14 | 61.86 | 5.97% | 33,144,954 |
| Sep 11, 2025 | 56.74 | 58.68 | 56.66 | 58.64 | 58.38 | 3.53% | 14,222,326 |
| Sep 10, 2025 | 57.10 | 57.72 | 56.48 | 56.64 | 56.39 | -0.96% | 7,272,338 |
| Sep 9, 2025 | 58.55 | 58.55 | 56.74 | 57.19 | 56.93 | -3.05% | 9,519,441 |
| Sep 8, 2025 | 57.80 | 59.45 | 57.16 | 58.99 | 58.72 | 1.85% | 10,607,042 |
| Sep 5, 2025 | 56.44 | 58.05 | 56.44 | 57.92 | 57.66 | 2.86% | 10,534,311 |
| Sep 4, 2025 | 58.79 | 58.97 | 55.60 | 56.31 | 56.06 | -4.22% | 16,049,476 |
| Sep 3, 2025 | 59.20 | 60.76 | 58.41 | 58.79 | 58.53 | -0.34% | 13,504,199 |
| Sep 2, 2025 | 61.80 | 61.80 | 58.41 | 58.99 | 58.72 | -4.53% | 19,171,913 |
| Sep 1, 2025 | 61.14 | 63.00 | 60.31 | 61.79 | 61.51 | 2.93% | 23,172,786 |
| Aug 29, 2025 | 60.60 | 60.69 | 59.20 | 60.03 | 59.76 | -1.07% | 14,893,113 |
| Aug 28, 2025 | 59.41 | 60.75 | 59.00 | 60.68 | 60.41 | 2.34% | 18,264,552 |
| Aug 27, 2025 | 60.50 | 61.78 | 59.25 | 59.29 | 59.02 | -1.67% | 21,555,067 |
| Aug 26, 2025 | 60.63 | 61.68 | 60.20 | 60.30 | 60.03 | -1.24% | 15,139,374 |
| Aug 25, 2025 | 62.80 | 62.90 | 60.38 | 61.06 | 60.79 | -0.16% | 20,618,867 |
| Aug 22, 2025 | 58.76 | 61.20 | 58.76 | 61.16 | 60.89 | 3.56% | 20,517,564 |
| Aug 21, 2025 | 60.01 | 60.15 | 58.80 | 59.06 | 58.79 | -1.58% | 13,800,633 |
| Aug 20, 2025 | 59.50 | 60.03 | 58.58 | 60.01 | 59.74 | -0.32% | 15,806,548 |
| Aug 19, 2025 | 59.82 | 61.05 | 59.51 | 60.20 | 59.93 | 0.12% | 14,662,167 |
| Aug 18, 2025 | 59.95 | 61.33 | 58.64 | 60.13 | 59.86 | 1.31% | 29,050,536 |
| Aug 15, 2025 | 56.53 | 59.42 | 56.49 | 59.35 | 59.08 | 4.99% | 22,665,174 |
| Aug 14, 2025 | 57.86 | 58.59 | 56.50 | 56.53 | 56.28 | -1.50% | 14,519,473 |
| Aug 13, 2025 | 56.22 | 58.19 | 56.21 | 57.39 | 57.13 | 2.15% | 16,059,746 |
| Aug 12, 2025 | 55.58 | 56.79 | 55.32 | 56.18 | 55.93 | 1.63% | 9,884,826 |
| Aug 11, 2025 | 55.00 | 55.56 | 54.82 | 55.28 | 55.03 | 0.55% | 5,273,700 |
| Aug 8, 2025 | 56.00 | 56.00 | 54.97 | 54.98 | 54.73 | -1.80% | 6,547,902 |
| Aug 7, 2025 | 55.90 | 56.48 | 55.61 | 55.99 | 55.74 | 0.02% | 7,353,477 |
| Aug 6, 2025 | 55.35 | 56.08 | 55.22 | 55.98 | 55.73 | 1.14% | 6,686,684 |
| Aug 5, 2025 | 55.44 | 55.65 | 55.03 | 55.35 | 55.10 | 0.22% | 5,328,152 |
| Aug 4, 2025 | 55.00 | 55.39 | 54.70 | 55.23 | 54.98 | 0.02% | 5,406,162 |
| Aug 1, 2025 | 55.14 | 56.13 | 55.01 | 55.22 | 54.97 | -0.09% | 8,011,227 |