Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China · Delayed Price · Currency is CNY 5.03
-0.11 (-2.14%)
Nov 6, 2026, 3:04 PM CST
Jiangsu Yinhe Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.10 | 5.11 | 4.96 | 5.03 | 5.03 | -2.14% | 20,840,989 |
| Nov 5, 2026 | 4.98 | 5.17 | 4.97 | 5.14 | 5.14 | 2.19% | 32,025,496 |
| Nov 4, 2026 | 4.92 | 5.04 | 4.82 | 5.03 | 5.03 | 2.03% | 34,110,200 |
| Nov 3, 2026 | 4.99 | 5.13 | 4.89 | 4.93 | 4.93 | -1.79% | 25,035,695 |
| Nov 2, 2026 | 4.92 | 5.03 | 4.79 | 5.02 | 5.02 | 2.03% | 29,395,579 |
| Oct 30, 2026 | 5.10 | 5.24 | 4.91 | 4.92 | 4.92 | -4.28% | 43,487,200 |
| Oct 29, 2026 | 5.04 | 5.30 | 4.98 | 5.14 | 5.14 | 1.38% | 40,749,678 |
| Oct 28, 2026 | 4.96 | 5.08 | 4.88 | 5.07 | 5.07 | 2.22% | 26,416,627 |
| Oct 27, 2026 | 5.22 | 5.29 | 4.95 | 4.96 | 4.96 | -4.43% | 25,501,023 |
| Oct 26, 2026 | 5.28 | 5.34 | 5.14 | 5.19 | 5.19 | -2.63% | 22,797,888 |
| Oct 23, 2026 | 5.21 | 5.33 | 4.88 | 5.33 | 5.33 | 0.95% | 43,588,091 |
| Oct 22, 2026 | 5.46 | 5.50 | 5.27 | 5.28 | 5.28 | -3.65% | 29,597,266 |
| Oct 21, 2026 | 5.50 | 5.64 | 5.46 | 5.48 | 5.48 | -0.18% | 28,454,966 |
| Oct 20, 2026 | 5.46 | 5.52 | 5.41 | 5.49 | 5.49 | -0.54% | 27,756,180 |
| Oct 19, 2026 | 5.40 | 5.55 | 5.28 | 5.52 | 5.52 | 2.22% | 39,122,571 |
| Oct 16, 2026 | 5.31 | 5.59 | 5.28 | 5.40 | 5.40 | 3.25% | 49,072,699 |
| Oct 15, 2026 | 5.31 | 5.38 | 5.22 | 5.23 | 5.23 | -3.33% | 20,572,500 |
| Oct 14, 2026 | 5.48 | 5.52 | 5.37 | 5.41 | 5.41 | -1.99% | 20,194,600 |
| Oct 13, 2026 | 5.33 | 5.56 | 5.22 | 5.52 | 5.52 | 2.60% | 32,731,677 |
| Oct 12, 2026 | 5.56 | 5.60 | 5.38 | 5.38 | 5.38 | -3.06% | 22,905,900 |
| Oct 9, 2026 | 5.49 | 5.56 | 5.25 | 5.55 | 5.55 | 0.73% | 35,009,264 |
| Oct 8, 2026 | 5.60 | 5.76 | 5.46 | 5.51 | 5.51 | -1.08% | 34,651,800 |
| Sep 30, 2026 | 5.71 | 5.74 | 5.55 | 5.57 | 5.57 | -1.59% | 29,005,800 |
| Sep 29, 2026 | 5.64 | 5.84 | 5.58 | 5.66 | 5.66 | -0.18% | 35,279,588 |
| Sep 28, 2026 | 5.88 | 6.18 | 5.64 | 5.67 | 5.67 | -3.90% | 53,585,260 |
| 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 |