Jiangsu Yoke Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	81.50	81.68	78.61	79.56	79.56	1.04%	11,676,095
Mar 31, 2026	84.43	84.43	78.70	78.74	78.74	-8.63%	16,300,380
Mar 30, 2026	82.13	86.90	82.05	86.18	86.18	3.57%	11,930,960
Mar 27, 2026	79.45	83.92	78.50	83.21	83.21	2.82%	8,055,628
Mar 26, 2026	81.69	82.97	80.62	80.93	80.93	-2.16%	7,238,886
Mar 25, 2026	80.57	84.95	80.35	82.72	82.72	4.78%	12,726,680
Mar 24, 2026	79.74	79.88	76.25	78.95	78.95	0.51%	9,294,898
Mar 23, 2026	81.01	81.50	78.00	78.55	78.55	-5.43%	13,704,440
Mar 20, 2026	85.99	86.13	83.02	83.06	83.06	-2.45%	10,136,270
Mar 19, 2026	89.38	89.60	84.50	85.15	85.15	-6.47%	18,342,820
Mar 18, 2026	88.08	92.13	87.61	91.04	91.04	4.88%	17,522,770
Mar 17, 2026	90.07	90.66	86.68	86.80	86.80	-3.66%	10,012,760
Mar 16, 2026	89.18	90.89	86.20	90.10	90.10	1.04%	11,205,420
Mar 13, 2026	88.01	92.56	87.04	89.17	89.17	0.16%	11,534,520
Mar 12, 2026	89.99	93.65	87.81	89.03	89.03	-1.86%	10,193,600
Mar 11, 2026	90.43	92.85	90.23	90.72	90.72	0.79%	10,566,420
Mar 10, 2026	90.01	90.80	87.80	90.01	90.01	2.39%	11,133,550
Mar 9, 2026	90.20	90.59	84.67	87.91	87.91	-4.61%	14,641,580
Mar 6, 2026	91.93	93.98	91.45	92.16	92.16	-1.03%	8,943,079
Mar 5, 2026	93.49	95.77	91.72	93.12	93.12	2.83%	12,178,140
Mar 4, 2026	89.38	93.38	89.00	90.56	90.56	0.09%	10,179,940
Mar 3, 2026	97.10	98.03	90.00	90.48	90.48	-6.80%	15,897,800
Mar 2, 2026	94.00	99.15	93.80	97.08	97.08	1.16%	13,343,320
Feb 27, 2026	97.02	97.35	95.15	95.97	95.97	-2.43%	10,850,400
Feb 26, 2026	94.75	99.53	93.11	98.36	98.36	3.81%	16,169,350
Feb 25, 2026	92.31	95.96	90.02	94.75	94.75	2.31%	15,030,190
Feb 24, 2026	92.00	94.38	91.62	92.61	92.61	2.73%	10,799,120
Feb 13, 2026	90.53	92.88	89.31	90.15	90.15	-1.31%	9,474,919
Feb 12, 2026	91.20	91.39	89.31	91.35	91.35	1.90%	8,106,282
Feb 11, 2026	89.40	91.25	89.04	89.65	89.65	-0.41%	5,691,756
Feb 10, 2026	90.20	90.98	88.98	90.02	90.02	-0.41%	7,507,612
Feb 9, 2026	90.00	90.98	89.02	90.39	90.39	3.42%	9,553,790
Feb 6, 2026	87.35	88.80	86.01	87.40	87.40	-1.40%	6,975,833
Feb 5, 2026	86.86	89.49	85.21	88.64	88.64	-0.73%	10,371,670
Feb 4, 2026	90.65	90.67	88.09	89.29	89.29	-1.99%	9,135,151
Feb 3, 2026	90.88	91.38	88.70	91.10	91.10	3.46%	11,284,310
Feb 2, 2026	94.43	95.60	87.91	88.05	88.05	-8.56%	18,493,240
Jan 30, 2026	94.14	97.80	92.55	96.29	96.29	1.69%	16,976,086
Jan 29, 2026	97.70	98.63	94.68	94.69	94.69	-3.37%	14,565,217
Jan 28, 2026	93.89	98.64	93.40	97.99	97.99	5.37%	21,578,900
Jan 27, 2026	91.34	93.87	90.00	93.00	93.00	1.08%	13,199,514
Jan 26, 2026	94.91	95.65	91.30	92.01	92.01	-2.85%	14,579,208
Jan 23, 2026	93.88	94.78	92.35	94.71	94.71	-0.29%	15,666,710
Jan 22, 2026	99.97	100.30	94.00	94.99	94.99	-2.17%	17,696,070
Jan 21, 2026	97.14	99.98	96.00	97.10	97.10	-0.57%	17,660,500
Jan 20, 2026	98.00	98.88	94.80	97.66	97.66	-0.94%	18,407,146
Jan 19, 2026	99.98	100.94	97.12	98.59	98.59	2.16%	26,733,110
Jan 16, 2026	92.00	97.32	91.13	96.51	96.51	4.13%	26,891,630
Jan 15, 2026	86.12	92.69	86.00	92.68	92.68	6.63%	25,157,024
Jan 14, 2026	89.92	90.79	85.81	86.92	86.92	-1.73%	23,048,340