Jiangsu Yoke Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	111.50	120.00	111.48	117.78	117.78	3.50%	27,404,430
Jun 3, 2026	110.19	116.00	110.10	113.80	113.80	3.80%	24,469,490
Jun 2, 2026	104.87	112.00	103.40	109.63	109.63	4.42%	25,524,880
Jun 1, 2026	108.00	110.80	104.59	104.99	104.99	-2.21%	21,490,050
May 29, 2026	115.84	117.60	106.23	107.67	107.36	-6.67%	30,160,380
May 28, 2026	114.82	116.90	110.94	115.36	115.03	-2.58%	28,020,600
May 27, 2026	125.00	127.48	117.30	118.41	118.07	-3.90%	30,655,630
May 26, 2026	125.54	126.19	119.60	123.21	122.86	-3.85%	39,623,450
May 25, 2026	119.33	128.15	115.55	128.15	127.78	10.00%	39,321,500
May 22, 2026	114.75	118.18	110.32	116.50	116.16	2.28%	34,505,310
May 21, 2026	122.73	125.00	113.63	113.90	113.57	-5.52%	42,546,200
May 20, 2026	116.13	122.98	116.00	120.56	120.21	3.97%	38,303,960
May 19, 2026	112.97	115.96	107.44	115.96	115.63	1.55%	40,561,430
May 18, 2026	117.14	118.21	113.01	114.19	113.86	6.26%	39,240,640
May 15, 2026	108.97	114.80	106.14	107.46	107.15	0.52%	38,260,480
May 14, 2026	107.00	109.99	104.50	106.90	106.59	3.54%	40,857,300
May 13, 2026	91.99	103.25	91.35	103.25	102.95	10.00%	23,659,150
May 12, 2026	96.00	96.53	92.57	93.86	93.59	-0.73%	16,039,940
May 11, 2026	92.78	97.00	92.33	94.55	94.28	6.40%	26,892,660
May 8, 2026	90.52	90.98	88.22	88.86	88.60	-3.50%	13,091,110
May 7, 2026	91.13	92.36	89.83	92.08	91.81	2.07%	14,375,790
May 6, 2026	87.55	92.99	87.55	90.21	89.95	6.49%	21,731,320
Apr 30, 2026	85.54	86.76	84.45	84.71	84.47	0.92%	11,864,710
Apr 29, 2026	83.29	84.25	80.25	83.94	83.70	0.38%	14,612,690
Apr 28, 2026	83.00	85.50	80.50	83.62	83.38	-6.17%	26,652,780
Apr 27, 2026	89.29	91.42	88.49	89.12	88.86	0.02%	15,000,570
Apr 24, 2026	89.33	91.00	88.66	89.10	88.84	-0.03%	10,078,860
Apr 23, 2026	92.00	92.54	87.50	89.13	88.87	-1.49%	13,613,930
Apr 22, 2026	87.60	91.39	87.21	90.48	90.22	3.30%	13,314,810
Apr 21, 2026	86.46	88.70	84.92	87.59	87.34	1.31%	10,468,560
Apr 20, 2026	85.89	87.88	84.79	86.46	86.21	0.65%	10,224,620
Apr 17, 2026	85.42	86.59	84.43	85.90	85.65	-0.26%	9,073,908
Apr 16, 2026	85.99	87.04	84.80	86.12	85.87	0.03%	9,591,899
Apr 15, 2026	88.96	89.50	85.60	86.09	85.84	-2.27%	9,689,065
Apr 14, 2026	86.85	88.64	86.26	88.09	87.84	2.96%	12,188,850
Apr 13, 2026	84.50	86.30	84.35	85.56	85.31	0.15%	7,610,113
Apr 10, 2026	85.25	86.66	85.00	85.43	85.18	1.16%	9,638,070
Apr 9, 2026	82.65	85.78	82.27	84.45	84.21	0.90%	10,376,640
Apr 8, 2026	81.26	83.80	81.00	83.70	83.46	6.71%	11,668,850
Apr 7, 2026	78.68	79.97	78.16	78.44	78.21	0.37%	6,820,636
Apr 3, 2026	78.02	80.12	77.65	78.15	77.92	1.19%	8,504,545
Apr 2, 2026	79.56	80.00	76.68	77.23	77.01	-2.93%	8,792,988
Apr 1, 2026	81.50	81.68	78.61	79.56	79.33	1.04%	11,676,090
Mar 31, 2026	84.43	84.43	78.70	78.74	78.51	-8.63%	16,300,380
Mar 30, 2026	82.13	86.90	82.05	86.18	85.93	3.57%	11,930,960
Mar 27, 2026	79.45	83.92	78.50	83.21	82.97	2.82%	8,055,628
Mar 26, 2026	81.69	82.97	80.62	80.93	80.70	-2.16%	7,238,886
Mar 25, 2026	80.57	84.95	80.35	82.72	82.48	4.78%	12,726,680
Mar 24, 2026	79.74	79.88	76.25	78.95	78.72	0.51%	9,294,898
Mar 23, 2026	81.01	81.50	78.00	78.55	78.32	-5.43%	13,704,440