Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China · Delayed Price · Currency is CNY 5.90
+0.13 (2.25%)
Sep 24, 2026, 3:04 PM CST
Jiangsu Yinhe Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.77 | 6.08 | 5.72 | 5.90 | 5.90 | 2.25% | 75,544,598 |
| Sep 23, 2026 | 5.94 | 5.95 | 5.77 | 5.77 | 5.77 | -3.67% | 43,770,148 |
| Sep 22, 2026 | 6.16 | 6.17 | 5.98 | 5.99 | 5.99 | -2.76% | 53,216,779 |
| Sep 21, 2026 | 6.13 | 6.16 | 6.03 | 6.16 | 6.16 | 0.98% | 59,585,600 |
| Sep 18, 2026 | 6.02 | 6.19 | 5.96 | 6.10 | 6.10 | 2.01% | 66,217,520 |
| Sep 17, 2026 | 6.11 | 6.12 | 5.95 | 5.98 | 5.98 | -1.81% | 53,367,303 |
| Sep 16, 2026 | 6.10 | 6.19 | 6.03 | 6.09 | 6.09 | 0.50% | 63,619,638 |
| Sep 15, 2026 | 6.27 | 6.29 | 6.05 | 6.06 | 6.06 | -3.35% | 78,944,698 |
| Sep 14, 2026 | 6.44 | 6.58 | 6.23 | 6.27 | 6.27 | -0.63% | 164,317,512 |
| Sep 11, 2026 | 5.72 | 6.31 | 5.68 | 6.31 | 6.31 | 9.93% | 150,323,043 |
| Sep 10, 2026 | 5.74 | 5.80 | 5.70 | 5.74 | 5.74 | -0.17% | 21,399,630 |
| Sep 9, 2026 | 5.69 | 5.82 | 5.67 | 5.75 | 5.75 | 0.70% | 28,928,721 |
| Sep 8, 2026 | 5.65 | 5.74 | 5.59 | 5.71 | 5.71 | 0.88% | 24,995,941 |
| Sep 7, 2026 | 5.73 | 5.74 | 5.61 | 5.66 | 5.66 | -1.05% | 28,251,800 |
| Sep 4, 2026 | 5.77 | 5.85 | 5.68 | 5.72 | 5.72 | -0.17% | 37,859,619 |
| Sep 3, 2026 | 5.81 | 5.82 | 5.70 | 5.73 | 5.73 | -1.04% | 55,155,326 |
| Sep 2, 2026 | 5.65 | 5.93 | 5.64 | 5.79 | 5.79 | 1.76% | 91,607,673 |
| Sep 1, 2026 | 5.63 | 5.72 | 5.60 | 5.69 | 5.69 | 0.53% | 24,037,120 |
| Aug 31, 2026 | 5.45 | 5.66 | 5.45 | 5.66 | 5.66 | 2.72% | 25,076,687 |
| Aug 28, 2026 | 5.52 | 5.56 | 5.48 | 5.51 | 5.51 | -0.18% | 15,951,840 |
| Aug 27, 2026 | 5.44 | 5.53 | 5.39 | 5.52 | 5.52 | 1.85% | 20,480,344 |
| Aug 26, 2026 | 5.41 | 5.47 | 5.33 | 5.42 | 5.42 | 0.37% | 16,878,058 |
| Aug 25, 2026 | 5.19 | 5.43 | 5.16 | 5.40 | 5.40 | 3.45% | 26,450,429 |
| Aug 24, 2026 | 5.28 | 5.33 | 5.14 | 5.22 | 5.22 | -1.32% | 17,725,675 |
| Aug 21, 2026 | 5.24 | 5.32 | 5.15 | 5.29 | 5.29 | 0.38% | 17,806,094 |
| Aug 20, 2026 | 5.32 | 5.35 | 5.24 | 5.27 | 5.27 | 0.57% | 21,819,566 |
| Aug 19, 2026 | 5.63 | 5.63 | 5.22 | 5.24 | 5.24 | -6.26% | 43,802,930 |
| Aug 18, 2026 | 5.68 | 5.69 | 5.52 | 5.59 | 5.59 | -0.53% | 23,110,481 |
| Aug 17, 2026 | 5.59 | 5.64 | 5.51 | 5.62 | 5.62 | 1.08% | 22,262,041 |
| Aug 14, 2026 | 5.63 | 5.66 | 5.48 | 5.56 | 5.56 | -0.71% | 25,600,311 |
| Aug 13, 2026 | 5.70 | 5.74 | 5.59 | 5.60 | 5.60 | -1.41% | 26,280,140 |
| Aug 12, 2026 | 5.61 | 5.70 | 5.57 | 5.68 | 5.68 | 1.07% | 29,141,146 |
| Aug 11, 2026 | 5.65 | 5.68 | 5.48 | 5.62 | 5.62 | -1.75% | 37,451,830 |
| Aug 10, 2026 | 5.60 | 5.73 | 5.37 | 5.72 | 5.72 | 3.25% | 57,461,130 |
| Aug 7, 2026 | 5.51 | 5.55 | 5.36 | 5.54 | 5.54 | 0.18% | 31,568,400 |
| Aug 6, 2026 | 5.52 | 5.63 | 5.41 | 5.53 | 5.53 | -0.18% | 36,147,830 |
| Aug 5, 2026 | 5.52 | 5.61 | 5.48 | 5.54 | 5.54 | 0.91% | 31,528,980 |
| Aug 4, 2026 | 5.48 | 5.52 | 5.40 | 5.49 | 5.49 | 1.67% | 29,685,100 |
| Aug 3, 2026 | 5.20 | 5.41 | 5.18 | 5.40 | 5.40 | 3.65% | 37,930,070 |
| Jul 31, 2026 | 5.14 | 5.27 | 5.14 | 5.21 | 5.21 | 2.56% | 32,024,643 |
| Jul 30, 2026 | 5.19 | 5.26 | 5.08 | 5.08 | 5.08 | -2.50% | 29,097,849 |
| Jul 29, 2026 | 5.12 | 5.23 | 5.05 | 5.21 | 5.21 | 1.76% | 36,375,778 |
| Jul 28, 2026 | 5.08 | 5.28 | 5.05 | 5.12 | 5.12 | 0.39% | 38,319,669 |
| Jul 27, 2026 | 4.90 | 5.13 | 4.83 | 5.10 | 5.10 | 2.41% | 40,436,800 |
| Jul 24, 2026 | 5.02 | 5.13 | 4.96 | 4.98 | 4.98 | -0.80% | 43,976,700 |
| Jul 23, 2026 | 4.83 | 5.03 | 4.80 | 5.02 | 5.02 | 4.15% | 41,852,900 |
| Jul 22, 2026 | 4.84 | 4.93 | 4.77 | 4.82 | 4.82 | -1.23% | 28,689,800 |
| Jul 21, 2026 | 4.81 | 4.88 | 4.48 | 4.88 | 4.88 | 1.67% | 48,254,290 |
| Jul 20, 2026 | 4.90 | 5.04 | 4.73 | 4.80 | 4.80 | -1.03% | 44,388,630 |
| Jul 17, 2026 | 5.14 | 5.18 | 4.79 | 4.85 | 4.85 | -5.27% | 44,151,330 |