Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China · Delayed Price · Currency is CNY 4.990
+0.050 (1.01%)
Sep 5, 2025, 3:04 PM CST
Jiangsu Yinhe Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.94 | 4.99 | 4.88 | 4.99 | 4.99 | 1.01% | 26,756,661 |
| Sep 4, 2025 | 4.94 | 5.01 | 4.88 | 4.94 | 4.94 | -0.40% | 35,378,600 |
| Sep 3, 2025 | 5.19 | 5.19 | 4.93 | 4.96 | 4.96 | -3.88% | 46,418,573 |
| Sep 2, 2025 | 5.39 | 5.39 | 5.04 | 5.16 | 5.16 | -4.44% | 80,765,386 |
| Sep 1, 2025 | 5.45 | 5.46 | 5.34 | 5.40 | 5.40 | -1.82% | 52,054,002 |
| Aug 29, 2025 | 5.53 | 5.59 | 5.46 | 5.50 | 5.50 | -0.72% | 61,470,684 |
| Aug 28, 2025 | 5.38 | 5.57 | 5.16 | 5.54 | 5.54 | 3.36% | 93,942,231 |
| Aug 27, 2025 | 5.53 | 5.61 | 5.35 | 5.36 | 5.36 | -2.90% | 98,675,658 |
| Aug 26, 2025 | 5.43 | 5.55 | 5.36 | 5.52 | 5.52 | 1.28% | 80,833,407 |
| Aug 25, 2025 | 5.40 | 5.46 | 5.33 | 5.45 | 5.45 | 0.93% | 76,930,274 |
| Aug 22, 2025 | 5.34 | 5.40 | 5.29 | 5.40 | 5.40 | 0.93% | 53,699,710 |
| Aug 21, 2025 | 5.41 | 5.45 | 5.32 | 5.35 | 5.35 | -1.11% | 45,581,652 |
| Aug 20, 2025 | 5.40 | 5.41 | 5.31 | 5.41 | 5.41 | 0.37% | 49,706,785 |
| Aug 19, 2025 | 5.42 | 5.44 | 5.34 | 5.39 | 5.39 | -0.37% | 48,816,990 |
| Aug 18, 2025 | 5.36 | 5.47 | 5.36 | 5.41 | 5.41 | 0.93% | 65,292,896 |
| Aug 15, 2025 | 5.34 | 5.38 | 5.29 | 5.36 | 5.36 | -0.19% | 62,841,546 |
| Aug 14, 2025 | 5.59 | 5.63 | 5.36 | 5.37 | 5.37 | -3.94% | 91,003,677 |
| Aug 13, 2025 | 5.38 | 5.68 | 5.37 | 5.59 | 5.59 | 3.90% | 144,701,126 |
| Aug 12, 2025 | 5.45 | 5.60 | 5.37 | 5.38 | 5.38 | -1.28% | 68,067,580 |
| Aug 11, 2025 | 5.42 | 5.50 | 5.42 | 5.45 | 5.45 | -0.18% | 78,571,318 |
| Aug 8, 2025 | 5.42 | 5.61 | 5.38 | 5.46 | 5.46 | 0.37% | 101,669,765 |
| Aug 7, 2025 | 5.49 | 5.52 | 5.41 | 5.44 | 5.44 | -1.09% | 97,970,310 |
| Aug 6, 2025 | 5.32 | 5.61 | 5.26 | 5.50 | 5.50 | 0.36% | 195,639,990 |
| Aug 5, 2025 | 5.10 | 5.58 | 5.08 | 5.48 | 5.48 | 8.09% | 249,511,976 |
| Aug 4, 2025 | 4.90 | 5.07 | 4.88 | 5.07 | 5.07 | 2.84% | 38,736,943 |
| Aug 1, 2025 | 4.99 | 5.00 | 4.86 | 4.93 | 4.93 | -1.20% | 28,700,223 |
| Jul 31, 2025 | 5.03 | 5.08 | 4.96 | 4.99 | 4.99 | -1.19% | 31,897,300 |
| Jul 30, 2025 | 5.13 | 5.16 | 5.00 | 5.05 | 5.05 | -1.37% | 39,084,745 |
| Jul 29, 2025 | 5.13 | 5.13 | 5.04 | 5.12 | 5.12 | - | 29,738,070 |
| Jul 28, 2025 | 5.08 | 5.17 | 5.05 | 5.12 | 5.12 | 1.39% | 35,831,644 |
| Jul 25, 2025 | 5.08 | 5.09 | 5.03 | 5.05 | 5.05 | -0.59% | 20,953,544 |
| Jul 24, 2025 | 4.96 | 5.09 | 4.95 | 5.08 | 5.08 | 2.63% | 42,144,920 |
| Jul 23, 2025 | 5.05 | 5.08 | 4.95 | 4.95 | 4.95 | -2.94% | 57,575,058 |
| Jul 22, 2025 | 4.99 | 5.15 | 4.99 | 5.10 | 5.10 | -1.35% | 53,892,979 |
| Jul 21, 2025 | 5.11 | 5.18 | 5.08 | 5.17 | 5.17 | 0.98% | 27,813,000 |
| Jul 18, 2025 | 5.15 | 5.18 | 5.05 | 5.12 | 5.12 | -0.39% | 24,294,810 |
| Jul 17, 2025 | 5.04 | 5.14 | 5.03 | 5.14 | 5.14 | 2.19% | 30,991,296 |
| Jul 16, 2025 | 5.02 | 5.06 | 4.97 | 5.03 | 5.03 | - | 26,716,693 |
| Jul 15, 2025 | 5.19 | 5.19 | 4.98 | 5.03 | 5.03 | -5.81% | 77,095,060 |
| Jul 14, 2025 | 5.37 | 5.38 | 5.30 | 5.34 | 5.34 | -0.56% | 26,092,700 |
| Jul 11, 2025 | 5.36 | 5.43 | 5.30 | 5.37 | 5.37 | 0.19% | 46,534,400 |
| Jul 10, 2025 | 5.31 | 5.37 | 5.26 | 5.36 | 5.36 | 0.56% | 30,342,140 |
| Jul 9, 2025 | 5.39 | 5.45 | 5.31 | 5.33 | 5.33 | -1.30% | 42,521,230 |
| Jul 8, 2025 | 5.37 | 5.41 | 5.34 | 5.40 | 5.40 | 0.56% | 32,594,980 |
| Jul 7, 2025 | 5.44 | 5.44 | 5.34 | 5.37 | 5.37 | -1.10% | 35,160,367 |
| Jul 4, 2025 | 5.55 | 5.58 | 5.41 | 5.43 | 5.43 | -2.86% | 60,749,514 |
| Jul 3, 2025 | 5.43 | 5.78 | 5.42 | 5.59 | 5.59 | 2.95% | 97,518,166 |
| Jul 2, 2025 | 5.50 | 5.55 | 5.40 | 5.43 | 5.43 | -2.34% | 63,837,016 |
| Jul 1, 2025 | 5.61 | 5.65 | 5.50 | 5.56 | 5.56 | -0.54% | 81,824,870 |
| Jun 30, 2025 | 5.46 | 5.65 | 5.46 | 5.59 | 5.59 | 2.38% | 101,113,893 |