Jiangsu Yoke Technology Co., Ltd. (SHE:002409)
China · Delayed Price · Currency is CNY 138.83
+4.14 (3.07%)
Sep 18, 2026, 3:04 PM CST
Jiangsu Yoke Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 137.80 | 140.00 | 134.35 | 138.83 | 138.83 | 3.07% | 22,238,558 |
| Sep 17, 2026 | 137.10 | 138.84 | 134.00 | 134.69 | 134.69 | -1.77% | 17,103,939 |
| Sep 16, 2026 | 133.18 | 137.85 | 132.38 | 137.11 | 137.11 | 2.96% | 20,611,003 |
| Sep 15, 2026 | 127.25 | 135.41 | 127.25 | 133.17 | 133.17 | 3.62% | 15,782,250 |
| Sep 14, 2026 | 127.00 | 130.00 | 125.04 | 128.52 | 128.52 | -1.13% | 11,086,295 |
| Sep 11, 2026 | 130.00 | 131.33 | 125.30 | 129.99 | 129.99 | -2.61% | 17,784,755 |
| Sep 10, 2026 | 131.24 | 136.90 | 129.00 | 133.48 | 133.48 | 1.49% | 19,742,344 |
| Sep 9, 2026 | 132.51 | 134.55 | 130.50 | 131.52 | 131.52 | -0.45% | 13,776,451 |
| Sep 8, 2026 | 133.30 | 137.33 | 130.04 | 132.12 | 132.12 | 0.85% | 21,840,229 |
| Sep 7, 2026 | 128.72 | 131.99 | 128.00 | 131.00 | 131.00 | 3.46% | 13,764,182 |
| Sep 4, 2026 | 132.43 | 132.99 | 125.27 | 126.62 | 126.62 | -3.78% | 14,269,324 |
| Sep 3, 2026 | 133.21 | 133.96 | 129.86 | 131.60 | 131.60 | 0.58% | 10,416,332 |
| Sep 2, 2026 | 131.32 | 133.22 | 129.64 | 130.84 | 130.84 | -2.53% | 12,786,448 |
| Sep 1, 2026 | 143.88 | 144.58 | 134.00 | 134.23 | 134.23 | -5.72% | 18,039,737 |
| Aug 31, 2026 | 139.18 | 143.54 | 136.16 | 142.37 | 142.37 | 0.22% | 18,576,271 |
| Aug 28, 2026 | 144.41 | 148.30 | 141.91 | 142.06 | 142.06 | -1.29% | 17,352,798 |
| Aug 27, 2026 | 137.03 | 144.00 | 136.15 | 143.91 | 143.91 | 6.42% | 19,886,903 |
| Aug 26, 2026 | 137.60 | 137.74 | 132.00 | 135.23 | 135.23 | -1.43% | 18,247,697 |
| Aug 25, 2026 | 135.20 | 139.50 | 130.18 | 137.19 | 137.19 | -2.42% | 21,775,082 |
| Aug 24, 2026 | 139.30 | 144.01 | 136.60 | 140.59 | 140.59 | 1.51% | 24,174,950 |
| Aug 21, 2026 | 137.89 | 140.88 | 135.46 | 138.50 | 138.50 | 0.09% | 19,076,582 |
| Aug 20, 2026 | 140.41 | 143.45 | 136.61 | 138.38 | 138.38 | -3.21% | 25,017,593 |
| Aug 19, 2026 | 147.04 | 152.99 | 142.97 | 142.97 | 142.97 | -10.00% | 27,139,487 |
| Aug 18, 2026 | 160.95 | 163.19 | 155.50 | 158.86 | 158.86 | -0.09% | 27,196,844 |
| Aug 17, 2026 | 151.16 | 159.44 | 149.88 | 159.01 | 159.01 | 5.15% | 29,022,540 |
| Aug 14, 2026 | 152.01 | 153.50 | 147.17 | 151.22 | 151.22 | 1.15% | 22,662,791 |
| Aug 13, 2026 | 158.10 | 158.60 | 149.38 | 149.50 | 149.50 | -3.67% | 32,475,161 |
| Aug 12, 2026 | 153.50 | 158.66 | 152.00 | 155.19 | 155.19 | 3.26% | 28,358,260 |
| Aug 11, 2026 | 151.41 | 156.30 | 148.02 | 150.29 | 150.29 | -3.19% | 28,978,480 |
| Aug 10, 2026 | 152.00 | 155.55 | 146.30 | 155.24 | 155.24 | 4.34% | 35,149,401 |
| 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 |