Jiangsu Yinhe Electronics Co.,Ltd. (SHE:002519)
China · Delayed Price · Currency is CNY 8.13
+0.25 (3.17%)
Apr 30, 2026, 3:04 PM CST
Jiangsu Yinhe Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.88 | 8.18 | 7.80 | 8.13 | 8.13 | 3.17% | 66,387,215 |
| Apr 29, 2026 | 7.75 | 7.95 | 7.71 | 7.88 | 7.88 | 0.64% | 37,753,557 |
| Apr 28, 2026 | 8.12 | 8.18 | 7.81 | 7.83 | 7.83 | -4.51% | 60,864,113 |
| Apr 27, 2026 | 8.03 | 8.58 | 8.03 | 8.20 | 8.20 | 4.19% | 75,896,641 |
| Apr 24, 2026 | 8.01 | 8.05 | 7.80 | 7.87 | 7.87 | -3.08% | 63,222,130 |
| Apr 23, 2026 | 8.41 | 8.67 | 8.12 | 8.12 | 8.12 | -4.69% | 89,128,912 |
| Apr 22, 2026 | 8.35 | 8.92 | 8.25 | 8.52 | 8.52 | - | 104,735,348 |
| Apr 21, 2026 | 8.58 | 8.73 | 8.34 | 8.52 | 8.52 | -1.73% | 91,160,380 |
| Apr 20, 2026 | 8.37 | 8.78 | 8.37 | 8.67 | 8.67 | 2.48% | 122,157,100 |
| Apr 17, 2026 | 8.29 | 8.60 | 8.25 | 8.46 | 8.46 | 1.56% | 104,067,256 |
| Apr 16, 2026 | 8.25 | 8.44 | 8.13 | 8.33 | 8.33 | -1.42% | 92,087,984 |
| Apr 15, 2026 | 8.05 | 8.63 | 7.98 | 8.45 | 8.45 | 5.23% | 161,650,637 |
| Apr 14, 2026 | 7.93 | 8.13 | 7.76 | 8.03 | 8.03 | 2.16% | 75,289,772 |
| Apr 13, 2026 | 7.80 | 7.93 | 7.79 | 7.86 | 7.86 | -0.63% | 37,394,420 |
| Apr 10, 2026 | 8.11 | 8.19 | 7.89 | 7.91 | 7.91 | -2.35% | 68,363,300 |
| Apr 9, 2026 | 8.00 | 8.25 | 7.88 | 8.10 | 8.10 | 0.25% | 77,707,540 |
| Apr 8, 2026 | 7.83 | 8.09 | 7.83 | 8.08 | 8.08 | 4.80% | 81,580,860 |
| Apr 7, 2026 | 7.82 | 8.02 | 7.63 | 7.71 | 7.71 | 0.52% | 49,345,110 |
| Apr 3, 2026 | 8.02 | 8.11 | 7.59 | 7.67 | 7.67 | -3.64% | 71,652,580 |
| Apr 2, 2026 | 8.05 | 8.35 | 7.85 | 7.96 | 7.96 | -2.93% | 79,368,570 |
| Apr 1, 2026 | 8.69 | 8.79 | 8.13 | 8.20 | 8.20 | -7.03% | 132,605,300 |
| Mar 31, 2026 | 8.41 | 8.95 | 8.33 | 8.82 | 8.82 | 3.28% | 152,159,500 |
| Mar 30, 2026 | 8.13 | 8.65 | 8.13 | 8.54 | 8.54 | 3.26% | 129,961,500 |
| Mar 27, 2026 | 7.77 | 8.48 | 7.72 | 8.27 | 8.27 | 4.03% | 127,690,800 |
| Mar 26, 2026 | 8.15 | 8.21 | 7.89 | 7.95 | 7.95 | -3.40% | 97,050,430 |
| Mar 25, 2026 | 7.91 | 8.32 | 7.88 | 8.23 | 8.23 | 3.91% | 141,174,000 |
| Mar 24, 2026 | 7.43 | 7.92 | 7.28 | 7.92 | 7.92 | 10.00% | 84,926,620 |
| Mar 23, 2026 | 7.43 | 7.65 | 7.13 | 7.20 | 7.20 | -5.01% | 61,366,490 |
| Mar 20, 2026 | 8.01 | 8.04 | 7.58 | 7.58 | 7.58 | -4.77% | 53,428,230 |
| Mar 19, 2026 | 8.05 | 8.15 | 7.92 | 7.96 | 7.96 | -2.57% | 43,095,960 |
| Mar 18, 2026 | 7.99 | 8.18 | 7.87 | 8.17 | 8.17 | 3.03% | 59,642,920 |
| Mar 17, 2026 | 8.25 | 8.32 | 7.93 | 7.93 | 7.93 | -3.76% | 56,113,100 |
| Mar 16, 2026 | 8.16 | 8.33 | 8.10 | 8.24 | 8.24 | 0.86% | 44,448,030 |
| Mar 13, 2026 | 8.52 | 8.52 | 8.11 | 8.17 | 8.17 | -5.33% | 71,104,990 |
| Mar 12, 2026 | 8.85 | 8.94 | 8.62 | 8.63 | 8.63 | -3.90% | 71,968,760 |
| Mar 11, 2026 | 8.88 | 9.15 | 8.76 | 8.98 | 8.98 | -0.33% | 96,776,580 |
| Mar 10, 2026 | 8.98 | 9.15 | 8.83 | 9.01 | 9.01 | 0.45% | 77,529,469 |
| Mar 9, 2026 | 8.67 | 9.15 | 8.57 | 8.97 | 8.97 | 1.13% | 92,519,250 |
| Mar 6, 2026 | 8.93 | 9.03 | 8.77 | 8.87 | 8.87 | -1.66% | 67,929,082 |
| Mar 5, 2026 | 9.00 | 9.14 | 8.73 | 9.02 | 9.02 | 2.50% | 98,819,026 |
| Mar 4, 2026 | 8.60 | 9.19 | 8.41 | 8.80 | 8.80 | -2.44% | 94,205,970 |
| Mar 3, 2026 | 9.80 | 9.80 | 9.02 | 9.02 | 9.02 | -9.98% | 151,361,900 |
| Mar 2, 2026 | 9.81 | 10.38 | 9.81 | 10.02 | 10.02 | 2.14% | 167,919,100 |
| Feb 27, 2026 | 9.81 | 10.05 | 9.78 | 9.81 | 9.81 | -4.48% | 173,095,782 |
| Feb 26, 2026 | 10.40 | 10.52 | 10.19 | 10.27 | 10.27 | -4.02% | 206,642,000 |
| Feb 25, 2026 | 9.81 | 10.88 | 9.69 | 10.70 | 10.70 | 6.79% | 275,876,300 |
| Feb 24, 2026 | 9.70 | 10.58 | 9.61 | 10.02 | 10.02 | 3.19% | 225,128,418 |
| Feb 13, 2026 | 9.28 | 10.24 | 8.90 | 9.71 | 9.71 | 4.30% | 256,076,800 |
| Feb 12, 2026 | 9.70 | 10.09 | 9.17 | 9.31 | 9.31 | -6.99% | 202,228,966 |
| Feb 11, 2026 | 9.47 | 10.34 | 9.42 | 10.01 | 10.01 | 1.21% | 272,788,100 |