Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China · Delayed Price · Currency is CNY 7.58
-0.38 (-4.77%)
Mar 20, 2026, 3:04 PM CST
Jiangsu Yinhe Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.01 | 8.04 | 7.58 | 7.58 | 7.58 | -4.77% | 53,428,230 |
| Mar 19, 2026 | 8.05 | 8.15 | 7.92 | 7.96 | 7.96 | -2.57% | 43,095,960 |
| Mar 18, 2026 | 7.99 | 8.18 | 7.87 | 8.17 | 8.17 | 3.03% | 59,642,920 |
| Mar 17, 2026 | 8.25 | 8.32 | 7.93 | 7.93 | 7.93 | -3.76% | 56,113,100 |
| Mar 16, 2026 | 8.16 | 8.33 | 8.10 | 8.24 | 8.24 | 0.86% | 44,448,030 |
| Mar 13, 2026 | 8.52 | 8.52 | 8.11 | 8.17 | 8.17 | -5.33% | 71,104,990 |
| Mar 12, 2026 | 8.85 | 8.94 | 8.62 | 8.63 | 8.63 | -3.90% | 71,968,760 |
| Mar 11, 2026 | 8.88 | 9.15 | 8.76 | 8.98 | 8.98 | -0.33% | 96,776,580 |
| Mar 10, 2026 | 8.98 | 9.15 | 8.83 | 9.01 | 9.01 | 0.45% | 77,529,469 |
| Mar 9, 2026 | 8.67 | 9.15 | 8.57 | 8.97 | 8.97 | 1.13% | 92,519,250 |
| Mar 6, 2026 | 8.93 | 9.03 | 8.77 | 8.87 | 8.87 | -1.66% | 67,929,082 |
| Mar 5, 2026 | 9.00 | 9.14 | 8.73 | 9.02 | 9.02 | 2.50% | 98,819,026 |
| Mar 4, 2026 | 8.60 | 9.19 | 8.41 | 8.80 | 8.80 | -2.44% | 94,205,970 |
| Mar 3, 2026 | 9.80 | 9.80 | 9.02 | 9.02 | 9.02 | -9.98% | 151,361,900 |
| Mar 2, 2026 | 9.81 | 10.38 | 9.81 | 10.02 | 10.02 | 2.14% | 167,919,100 |
| Feb 27, 2026 | 9.81 | 10.05 | 9.78 | 9.81 | 9.81 | -4.48% | 173,095,782 |
| Feb 26, 2026 | 10.40 | 10.52 | 10.19 | 10.27 | 10.27 | -4.02% | 206,642,000 |
| Feb 25, 2026 | 9.81 | 10.88 | 9.69 | 10.70 | 10.70 | 6.79% | 275,876,300 |
| Feb 24, 2026 | 9.70 | 10.58 | 9.61 | 10.02 | 10.02 | 3.19% | 225,128,418 |
| Feb 13, 2026 | 9.28 | 10.24 | 8.90 | 9.71 | 9.71 | 4.30% | 256,076,800 |
| Feb 12, 2026 | 9.70 | 10.09 | 9.17 | 9.31 | 9.31 | -6.99% | 202,228,966 |
| Feb 11, 2026 | 9.47 | 10.34 | 9.42 | 10.01 | 10.01 | 1.21% | 272,788,100 |
| Feb 10, 2026 | 9.40 | 10.36 | 9.23 | 9.89 | 9.89 | 4.88% | 303,923,700 |
| Feb 9, 2026 | 9.80 | 9.90 | 9.34 | 9.43 | 9.43 | -0.95% | 299,504,924 |
| Feb 6, 2026 | 8.42 | 9.52 | 8.31 | 9.52 | 9.52 | 10.06% | 284,517,500 |
| Feb 5, 2026 | 8.11 | 9.11 | 8.01 | 8.65 | 8.65 | 2.49% | 180,519,714 |
| Feb 4, 2026 | 8.08 | 8.66 | 8.03 | 8.44 | 8.44 | 2.55% | 150,006,750 |
| Feb 3, 2026 | 7.93 | 8.29 | 7.85 | 8.23 | 8.23 | 4.84% | 134,802,400 |
| Feb 2, 2026 | 7.82 | 8.14 | 7.76 | 7.85 | 7.85 | 0.26% | 79,530,120 |
| Jan 30, 2026 | 7.95 | 8.35 | 7.82 | 7.83 | 7.83 | -3.09% | 99,596,330 |
| Jan 29, 2026 | 8.15 | 8.33 | 7.92 | 8.08 | 8.08 | -0.12% | 121,186,923 |
| Jan 28, 2026 | 8.46 | 8.46 | 8.02 | 8.09 | 8.09 | -4.37% | 149,186,835 |
| Jan 27, 2026 | 8.28 | 8.78 | 8.28 | 8.46 | 8.46 | 0.71% | 158,222,900 |
| Jan 26, 2026 | 9.29 | 9.38 | 8.23 | 8.40 | 8.40 | -7.28% | 231,964,700 |
| Jan 23, 2026 | 8.94 | 9.22 | 8.72 | 9.06 | 9.06 | 5.35% | 304,927,300 |
| Jan 22, 2026 | 7.80 | 8.60 | 7.80 | 8.60 | 8.60 | 9.97% | 262,898,500 |
| Jan 21, 2026 | 7.87 | 8.02 | 7.79 | 7.82 | 7.82 | -1.64% | 126,460,700 |
| Jan 20, 2026 | 8.36 | 8.41 | 7.76 | 7.95 | 7.95 | -4.79% | 229,405,600 |
| Jan 19, 2026 | 8.35 | 8.78 | 8.35 | 8.35 | 8.35 | -10.02% | 326,196,400 |
| Jan 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -9.99% | 19,979,100 |
| Jan 15, 2026 | 10.41 | 10.69 | 10.31 | 10.31 | 10.31 | -10.03% | 79,556,920 |
| Jan 14, 2026 | 10.39 | 11.46 | 10.39 | 11.46 | 11.46 | 9.98% | 453,169,400 |
| Jan 13, 2026 | 12.62 | 12.62 | 10.32 | 10.42 | 10.42 | -9.15% | 489,950,000 |
| Jan 12, 2026 | 11.47 | 11.47 | 11.22 | 11.47 | 11.47 | 9.97% | 43,481,537 |
| Jan 9, 2026 | 10.43 | 10.43 | 10.06 | 10.43 | 10.43 | 10.02% | 75,475,630 |
| Jan 8, 2026 | 9.48 | 9.48 | 8.81 | 9.48 | 9.48 | 9.98% | 181,832,270 |
| Jan 7, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.95% | 15,129,130 |
| Jan 6, 2026 | 7.66 | 7.84 | 7.51 | 7.84 | 7.84 | 9.96% | 63,819,270 |
| Jan 5, 2026 | 6.63 | 7.13 | 6.50 | 7.13 | 7.13 | 10.03% | 120,698,700 |
| Dec 31, 2025 | 6.38 | 6.65 | 6.31 | 6.48 | 6.48 | 1.41% | 171,835,100 |