Jiangsu Yoke Technology Co., Ltd. (SHE:002409)
China · Delayed Price · Currency is CNY 148.78
+3.77 (2.60%)
Aug 7, 2026, 3:04 PM CST
Jiangsu Yoke Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 145.01 | 150.95 | 142.51 | 148.78 | 148.78 | 2.60% | 31,628,520 |
| Aug 6, 2026 | 135.03 | 148.17 | 135.02 | 145.01 | 145.01 | 3.12% | 38,681,150 |
| Aug 5, 2026 | 128.00 | 142.43 | 128.00 | 140.62 | 140.62 | 8.60% | 42,799,050 |
| Aug 4, 2026 | 122.01 | 130.64 | 118.94 | 129.48 | 129.48 | 7.09% | 40,129,830 |
| Aug 3, 2026 | 130.00 | 131.66 | 120.42 | 120.91 | 120.91 | -9.63% | 38,457,402 |
| Jul 31, 2026 | 150.00 | 150.00 | 133.01 | 133.80 | 133.80 | -2.31% | 48,180,880 |
| Jul 30, 2026 | 147.99 | 149.96 | 136.96 | 136.96 | 136.96 | -10.00% | 38,835,609 |
| Jul 29, 2026 | 160.00 | 162.80 | 149.79 | 152.18 | 152.18 | -8.56% | 51,684,821 |
| Jul 28, 2026 | 163.70 | 175.30 | 159.00 | 166.43 | 166.43 | -1.72% | 58,196,316 |
| Jul 27, 2026 | 154.20 | 169.35 | 153.00 | 169.35 | 169.35 | 10.00% | 52,402,122 |
| Jul 24, 2026 | 146.50 | 158.75 | 145.00 | 153.95 | 153.95 | 3.27% | 41,729,017 |
| Jul 23, 2026 | 151.98 | 154.36 | 144.31 | 149.07 | 149.07 | -0.53% | 33,312,381 |
| Jul 22, 2026 | 146.42 | 157.91 | 146.40 | 149.86 | 149.86 | 4.40% | 49,218,200 |
| Jul 21, 2026 | 132.00 | 143.55 | 117.45 | 143.55 | 143.55 | 10.00% | 45,699,440 |
| Jul 20, 2026 | 149.11 | 150.00 | 130.50 | 130.50 | 130.50 | -10.00% | 26,150,244 |
| Jul 17, 2026 | 158.24 | 160.77 | 144.00 | 145.00 | 145.00 | -7.05% | 36,682,760 |
| Jul 16, 2026 | 167.44 | 169.65 | 154.17 | 156.00 | 156.00 | -8.93% | 32,944,373 |
| Jul 15, 2026 | 190.52 | 194.88 | 170.05 | 171.30 | 171.30 | -8.64% | 30,410,335 |
| Jul 14, 2026 | 192.80 | 193.50 | 174.58 | 187.49 | 187.49 | -0.81% | 35,298,896 |
| Jul 13, 2026 | 205.01 | 209.31 | 186.83 | 189.02 | 189.02 | -8.76% | 34,461,045 |
| Jul 10, 2026 | 220.00 | 229.00 | 207.00 | 207.17 | 207.17 | -0.88% | 45,595,906 |
| Jul 9, 2026 | 196.52 | 209.00 | 194.97 | 209.00 | 209.00 | 10.00% | 33,541,387 |
| Jul 8, 2026 | 189.00 | 196.52 | 175.11 | 190.00 | 190.00 | 2.25% | 33,910,679 |
| Jul 7, 2026 | 184.17 | 193.33 | 181.00 | 185.82 | 185.82 | -0.34% | 29,050,419 |
| Jul 6, 2026 | 203.25 | 205.00 | 181.00 | 186.45 | 186.45 | -6.54% | 41,030,480 |
| Jul 3, 2026 | 205.73 | 209.99 | 195.88 | 199.50 | 199.50 | -6.11% | 46,328,062 |
| Jul 2, 2026 | 216.00 | 225.88 | 212.48 | 212.48 | 212.48 | -10.00% | 42,482,079 |
| Jul 1, 2026 | 220.00 | 246.44 | 218.00 | 236.09 | 236.09 | 5.16% | 44,967,263 |
| Jun 30, 2026 | 216.24 | 228.10 | 207.47 | 224.50 | 224.50 | 8.21% | 44,721,870 |
| Jun 29, 2026 | 199.13 | 207.46 | 191.18 | 207.46 | 207.46 | 10.00% | 41,667,730 |
| Jun 26, 2026 | 180.00 | 195.20 | 178.20 | 188.60 | 188.60 | 4.18% | 35,597,792 |
| Jun 25, 2026 | 184.00 | 186.50 | 172.00 | 181.03 | 181.03 | 4.61% | 40,754,694 |
| Jun 24, 2026 | 155.00 | 173.05 | 155.00 | 173.05 | 173.05 | 10.00% | 32,501,374 |
| Jun 23, 2026 | 160.03 | 167.80 | 155.20 | 157.32 | 157.32 | -4.76% | 35,111,660 |
| Jun 22, 2026 | 152.86 | 165.18 | 152.86 | 165.18 | 165.18 | 10.00% | 34,729,620 |
| Jun 18, 2026 | 146.44 | 151.60 | 143.85 | 150.16 | 150.16 | 1.51% | 31,776,006 |
| Jun 17, 2026 | 137.00 | 149.22 | 136.00 | 147.92 | 147.92 | 7.38% | 37,493,220 |
| Jun 16, 2026 | 137.45 | 143.60 | 135.05 | 137.76 | 137.76 | -0.77% | 36,613,920 |
| Jun 15, 2026 | 133.32 | 138.88 | 128.00 | 138.83 | 138.83 | 4.39% | 40,658,890 |
| Jun 12, 2026 | 140.01 | 144.50 | 131.81 | 132.99 | 132.99 | -1.35% | 66,319,260 |
| Jun 11, 2026 | 126.22 | 134.81 | 124.00 | 134.81 | 134.81 | 10.00% | 57,646,110 |
| Jun 10, 2026 | 107.95 | 122.55 | 107.10 | 122.55 | 122.55 | 10.00% | 33,454,720 |
| Jun 9, 2026 | 108.79 | 111.50 | 105.81 | 111.41 | 111.41 | 5.48% | 21,029,520 |
| Jun 8, 2026 | 107.66 | 110.00 | 104.70 | 105.62 | 105.62 | -8.16% | 23,789,590 |
| Jun 5, 2026 | 113.74 | 119.09 | 111.41 | 115.00 | 115.00 | -2.36% | 25,801,440 |
| 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 |