Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China · Delayed Price · Currency is CNY 4.980
-0.040 (-0.80%)
Jul 24, 2026, 3:04 PM CST
Jiangsu Yinhe Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.08 | 5.26 | 5.04 | 5.12 | 5.12 | -0.58% | 32,161,952 |
| Jul 15, 2026 | 5.06 | 5.34 | 5.03 | 5.15 | 5.15 | 1.18% | 58,155,220 |
| Jul 14, 2026 | 5.23 | 5.28 | 4.95 | 5.09 | 5.09 | -5.57% | 86,743,275 |
| Jul 13, 2026 | 5.80 | 5.83 | 5.38 | 5.39 | 5.39 | -9.87% | 80,527,055 |
| Jul 10, 2026 | 5.49 | 6.02 | 5.38 | 5.98 | 5.98 | 9.32% | 117,408,562 |
| Jul 9, 2026 | 5.33 | 5.50 | 5.20 | 5.47 | 5.47 | 2.63% | 32,459,229 |
| Jul 8, 2026 | 5.43 | 5.49 | 5.32 | 5.33 | 5.33 | -2.02% | 26,110,360 |
| Jul 7, 2026 | 5.60 | 5.69 | 5.40 | 5.44 | 5.44 | -3.03% | 29,342,830 |
| Jul 6, 2026 | 6.00 | 6.10 | 5.59 | 5.61 | 5.61 | -5.71% | 43,543,963 |
| Jul 3, 2026 | 5.78 | 6.04 | 5.77 | 5.95 | 5.95 | 2.94% | 37,505,000 |
| Jul 2, 2026 | 5.88 | 6.03 | 5.75 | 5.78 | 5.78 | -3.02% | 34,522,945 |
| Jul 1, 2026 | 5.90 | 6.13 | 5.82 | 5.96 | 5.96 | 1.88% | 38,638,990 |
| Jun 30, 2026 | 5.71 | 5.92 | 5.64 | 5.85 | 5.85 | 2.63% | 34,861,300 |
| Jun 29, 2026 | 5.82 | 5.89 | 5.62 | 5.70 | 5.70 | -2.40% | 33,100,000 |
| Jun 26, 2026 | 5.95 | 5.97 | 5.75 | 5.84 | 5.84 | -2.01% | 38,350,307 |
| Jun 25, 2026 | 6.05 | 6.14 | 5.90 | 5.96 | 5.96 | -2.13% | 34,235,179 |
| Jun 24, 2026 | 6.12 | 6.14 | 5.96 | 6.09 | 6.09 | -0.98% | 31,019,950 |
| Jun 23, 2026 | 6.20 | 6.30 | 6.11 | 6.15 | 6.15 | -1.13% | 29,066,310 |
| Jun 22, 2026 | 6.27 | 6.31 | 5.98 | 6.22 | 6.22 | -0.80% | 41,708,765 |
| Jun 18, 2026 | 6.31 | 6.41 | 6.20 | 6.27 | 6.27 | -1.10% | 27,804,473 |
| Jun 17, 2026 | 6.43 | 6.49 | 6.30 | 6.34 | 6.34 | -1.86% | 30,737,785 |
| Jun 16, 2026 | 6.37 | 6.50 | 6.28 | 6.46 | 6.46 | 1.89% | 37,591,420 |
| Jun 15, 2026 | 6.35 | 6.39 | 6.25 | 6.34 | 6.34 | 0.63% | 28,781,930 |
| Jun 12, 2026 | 6.30 | 6.49 | 6.28 | 6.30 | 6.30 | 1.12% | 37,364,439 |
| Jun 11, 2026 | 6.23 | 6.32 | 6.16 | 6.23 | 6.23 | -1.11% | 28,328,000 |
| Jun 10, 2026 | 6.36 | 6.50 | 6.21 | 6.30 | 6.30 | -1.87% | 29,945,029 |
| Jun 9, 2026 | 6.40 | 6.43 | 6.26 | 6.42 | 6.42 | 1.26% | 30,053,488 |
| Jun 8, 2026 | 6.43 | 6.70 | 6.26 | 6.34 | 6.34 | -4.23% | 44,335,865 |
| Jun 5, 2026 | 6.50 | 6.74 | 6.37 | 6.62 | 6.62 | 2.48% | 48,265,118 |
| Jun 4, 2026 | 6.50 | 6.60 | 6.41 | 6.46 | 6.46 | -1.82% | 24,932,556 |
| Jun 3, 2026 | 6.56 | 6.74 | 6.49 | 6.58 | 6.58 | - | 35,881,190 |
| Jun 2, 2026 | 6.66 | 6.69 | 6.33 | 6.58 | 6.58 | -1.20% | 35,194,081 |
| Jun 1, 2026 | 6.55 | 6.75 | 6.44 | 6.66 | 6.66 | 0.30% | 35,936,016 |
| May 29, 2026 | 7.05 | 7.07 | 6.60 | 6.64 | 6.64 | -5.95% | 50,350,338 |
| May 28, 2026 | 6.80 | 7.08 | 6.78 | 7.06 | 7.06 | 4.13% | 51,609,325 |
| May 27, 2026 | 7.00 | 7.08 | 6.70 | 6.78 | 6.78 | -3.28% | 42,123,364 |
| May 26, 2026 | 7.20 | 7.20 | 6.91 | 7.01 | 7.01 | -3.44% | 48,811,112 |
| May 25, 2026 | 7.43 | 7.48 | 7.16 | 7.26 | 7.26 | -2.02% | 41,587,244 |
| May 22, 2026 | 7.43 | 7.50 | 7.25 | 7.41 | 7.41 | - | 38,109,310 |
| May 21, 2026 | 7.75 | 7.85 | 7.38 | 7.41 | 7.41 | -3.89% | 51,497,070 |
| May 20, 2026 | 8.00 | 8.03 | 7.64 | 7.71 | 7.71 | -3.99% | 53,911,390 |
| May 19, 2026 | 7.91 | 8.04 | 7.83 | 8.03 | 8.03 | 1.26% | 48,887,473 |
| May 18, 2026 | 7.96 | 8.06 | 7.78 | 7.93 | 7.93 | -0.25% | 40,391,959 |
| May 15, 2026 | 7.99 | 8.10 | 7.85 | 7.95 | 7.95 | -0.62% | 50,881,942 |