Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China · Delayed Price · Currency is CNY 7.83
-0.25 (-3.09%)
At close: Jan 30, 2026
Jiangsu Yinhe Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.26 | 6.80 | 6.17 | 6.39 | 6.39 | 1.43% | 169,449,000 |
| Dec 29, 2025 | 6.27 | 6.40 | 6.10 | 6.30 | 6.30 | 0.80% | 143,686,700 |
| Dec 26, 2025 | 6.11 | 6.42 | 6.04 | 6.25 | 6.25 | 2.29% | 177,163,500 |
| Dec 25, 2025 | 5.83 | 6.19 | 5.83 | 6.11 | 6.11 | 4.27% | 138,771,100 |
| Dec 24, 2025 | 5.52 | 5.92 | 5.46 | 5.86 | 5.86 | 4.46% | 145,619,900 |
| Dec 23, 2025 | 5.97 | 6.01 | 5.57 | 5.61 | 5.61 | -7.58% | 178,176,590 |
| Dec 22, 2025 | 6.24 | 6.33 | 6.03 | 6.07 | 6.07 | -1.14% | 133,293,600 |
| Dec 19, 2025 | 6.00 | 6.22 | 5.92 | 6.14 | 6.14 | 1.66% | 144,407,900 |
| Dec 18, 2025 | 5.85 | 6.34 | 5.83 | 6.04 | 6.04 | 0.83% | 175,245,933 |
| Dec 17, 2025 | 6.44 | 6.45 | 5.99 | 5.99 | 5.99 | -9.92% | 198,114,217 |
| Dec 16, 2025 | 6.80 | 6.91 | 6.46 | 6.65 | 6.65 | -4.32% | 221,508,800 |
| Dec 15, 2025 | 6.52 | 7.16 | 6.35 | 6.95 | 6.95 | 5.14% | 304,564,100 |
| Dec 12, 2025 | 6.89 | 7.27 | 6.60 | 6.61 | 6.61 | -3.92% | 416,983,000 |
| Dec 11, 2025 | 6.27 | 6.88 | 6.11 | 6.88 | 6.88 | 10.08% | 375,706,000 |
| Dec 10, 2025 | 6.07 | 6.43 | 5.96 | 6.25 | 6.25 | -2.65% | 238,895,400 |
| Dec 9, 2025 | 5.80 | 6.67 | 5.80 | 6.42 | 6.42 | 5.94% | 336,283,000 |
| Dec 8, 2025 | 6.15 | 6.50 | 5.98 | 6.06 | 6.06 | -0.33% | 301,828,400 |
| Dec 5, 2025 | 5.96 | 6.18 | 5.71 | 6.08 | 6.08 | 1.67% | 267,681,400 |
| Dec 4, 2025 | 6.40 | 6.40 | 5.98 | 5.98 | 5.98 | -8.28% | 324,304,400 |
| Dec 3, 2025 | 5.74 | 6.52 | 5.74 | 6.52 | 6.52 | 9.95% | 317,872,500 |
| Dec 2, 2025 | 5.55 | 6.22 | 5.38 | 5.93 | 5.93 | 4.96% | 386,823,600 |
| Dec 1, 2025 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 9.92% | 117,562,800 |
| Nov 28, 2025 | 4.68 | 5.14 | 4.66 | 5.14 | 5.14 | 10.06% | 141,072,611 |
| Nov 27, 2025 | 4.67 | 4.72 | 4.65 | 4.67 | 4.67 | -0.64% | 18,509,510 |
| Nov 26, 2025 | 4.82 | 4.83 | 4.68 | 4.70 | 4.70 | -2.49% | 30,131,000 |
| Nov 25, 2025 | 4.78 | 4.85 | 4.75 | 4.82 | 4.82 | 0.63% | 25,284,379 |
| Nov 24, 2025 | 4.66 | 4.80 | 4.65 | 4.79 | 4.79 | 3.01% | 31,866,130 |
| Nov 21, 2025 | 4.77 | 4.80 | 4.60 | 4.65 | 4.65 | -3.33% | 31,052,940 |
| Nov 20, 2025 | 4.90 | 4.91 | 4.77 | 4.81 | 4.81 | -1.64% | 23,916,470 |