YingTong Telecommunication Co.,Ltd. (SHE:002861)
China · Delayed Price · Currency is CNY 15.10
-0.13 (-0.85%)
Aug 8, 2025, 3:04 PM CST
SHE:002861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.18 | 15.25 | 14.93 | 15.10 | 15.10 | -0.85% | 8,362,275 |
| Aug 7, 2025 | 15.00 | 15.77 | 15.00 | 15.23 | 15.23 | 1.67% | 13,531,060 |
| Aug 6, 2025 | 14.96 | 15.06 | 14.85 | 14.98 | 14.98 | 0.13% | 6,173,400 |
| Aug 5, 2025 | 14.73 | 14.97 | 14.73 | 14.96 | 14.96 | 1.70% | 8,223,681 |
| Aug 4, 2025 | 14.40 | 14.76 | 14.20 | 14.71 | 14.71 | 1.31% | 6,285,800 |
| Aug 1, 2025 | 14.36 | 14.57 | 14.36 | 14.52 | 14.52 | 0.55% | 4,694,800 |
| Jul 31, 2025 | 14.55 | 14.77 | 14.38 | 14.44 | 14.44 | -0.89% | 6,467,500 |
| Jul 30, 2025 | 14.58 | 14.85 | 14.46 | 14.57 | 14.57 | -0.41% | 5,928,220 |
| Jul 29, 2025 | 14.70 | 14.79 | 14.49 | 14.63 | 14.63 | -0.68% | 6,096,300 |
| Jul 28, 2025 | 14.66 | 14.80 | 14.57 | 14.73 | 14.73 | 0.68% | 6,463,920 |
| Jul 25, 2025 | 14.49 | 14.68 | 14.46 | 14.63 | 14.63 | 0.97% | 7,910,403 |
| Jul 24, 2025 | 14.40 | 14.60 | 14.36 | 14.49 | 14.49 | 1.90% | 6,717,443 |
| Jul 23, 2025 | 14.53 | 14.58 | 14.21 | 14.22 | 14.22 | -1.93% | 6,092,850 |
| Jul 22, 2025 | 14.48 | 14.58 | 14.25 | 14.50 | 14.50 | 0.14% | 7,390,001 |
| Jul 21, 2025 | 14.44 | 14.54 | 14.42 | 14.48 | 14.48 | 0.35% | 4,331,685 |
| Jul 18, 2025 | 14.63 | 14.68 | 14.37 | 14.43 | 14.43 | -1.23% | 6,031,626 |
| Jul 17, 2025 | 14.36 | 14.61 | 14.33 | 14.61 | 14.61 | 1.46% | 6,184,302 |
| Jul 16, 2025 | 14.42 | 14.51 | 14.33 | 14.40 | 14.40 | 0.21% | 5,370,460 |
| Jul 15, 2025 | 14.61 | 14.67 | 14.14 | 14.37 | 14.37 | -1.10% | 8,947,060 |
| Jul 14, 2025 | 14.61 | 14.75 | 14.46 | 14.53 | 14.53 | -0.62% | 5,411,830 |
| Jul 11, 2025 | 14.64 | 14.72 | 14.43 | 14.62 | 14.62 | -0.14% | 7,445,700 |
| Jul 10, 2025 | 14.79 | 14.90 | 14.60 | 14.64 | 14.64 | -1.35% | 7,723,730 |
| Jul 9, 2025 | 15.02 | 15.14 | 14.77 | 14.84 | 14.84 | -1.59% | 9,490,620 |
| Jul 8, 2025 | 15.00 | 15.13 | 14.85 | 15.08 | 15.08 | 1.21% | 9,215,750 |
| Jul 7, 2025 | 14.70 | 15.28 | 14.55 | 14.90 | 14.90 | 0.95% | 10,252,333 |
| Jul 4, 2025 | 15.18 | 15.22 | 14.75 | 14.76 | 14.76 | -3.59% | 11,880,393 |
| Jul 3, 2025 | 14.93 | 15.32 | 14.87 | 15.31 | 15.31 | 2.96% | 12,830,670 |
| Jul 2, 2025 | 15.10 | 15.16 | 14.71 | 14.87 | 14.87 | -1.85% | 8,680,136 |
| Jul 1, 2025 | 15.30 | 15.35 | 14.86 | 15.15 | 15.15 | -1.37% | 10,053,530 |
| Jun 30, 2025 | 15.24 | 15.52 | 15.24 | 15.36 | 15.36 | 0.79% | 9,944,560 |
| Jun 27, 2025 | 15.58 | 15.58 | 15.06 | 15.24 | 15.24 | -0.46% | 12,066,640 |
| Jun 26, 2025 | 15.59 | 15.64 | 15.27 | 15.31 | 15.31 | -1.48% | 14,197,336 |
| Jun 25, 2025 | 15.26 | 15.60 | 15.20 | 15.54 | 15.54 | 1.50% | 17,540,660 |
| Jun 24, 2025 | 15.07 | 15.35 | 15.06 | 15.31 | 15.31 | 2.00% | 13,859,620 |
| Jun 23, 2025 | 14.20 | 15.06 | 14.20 | 15.01 | 15.01 | 3.73% | 13,337,996 |
| Jun 20, 2025 | 14.85 | 15.19 | 14.43 | 14.47 | 14.47 | -2.56% | 14,017,898 |
| Jun 19, 2025 | 15.03 | 15.39 | 14.82 | 14.85 | 14.85 | -2.81% | 18,024,189 |
| Jun 18, 2025 | 14.70 | 15.69 | 14.65 | 15.28 | 15.28 | 2.14% | 26,673,317 |
| Jun 17, 2025 | 14.80 | 15.55 | 14.56 | 14.96 | 14.96 | 3.03% | 23,958,365 |
| Jun 16, 2025 | 14.06 | 14.97 | 14.00 | 14.52 | 14.52 | 1.97% | 19,001,596 |
| Jun 13, 2025 | 14.81 | 15.30 | 14.24 | 14.24 | 14.24 | -7.05% | 29,851,259 |
| Jun 12, 2025 | 15.40 | 16.39 | 15.31 | 15.32 | 15.32 | 2.82% | 39,636,590 |
| Jun 11, 2025 | 15.28 | 15.41 | 14.80 | 14.90 | 14.90 | -1.52% | 18,512,503 |
| Jun 10, 2025 | 15.58 | 15.90 | 14.80 | 15.13 | 15.13 | -2.45% | 25,279,903 |
| Jun 9, 2025 | 15.29 | 15.55 | 15.05 | 15.51 | 15.51 | 1.64% | 19,631,128 |
| Jun 6, 2025 | 15.20 | 15.36 | 14.92 | 15.26 | 15.26 | -0.97% | 19,108,378 |
| Jun 5, 2025 | 14.91 | 15.75 | 14.82 | 15.41 | 15.41 | 2.39% | 34,487,702 |
| Jun 4, 2025 | 15.09 | 15.26 | 14.97 | 15.05 | 15.05 | 1.42% | 23,466,284 |
| Jun 3, 2025 | 14.65 | 14.98 | 14.54 | 14.84 | 14.84 | 1.30% | 20,596,364 |
| May 30, 2025 | 15.39 | 15.39 | 14.60 | 14.65 | 14.65 | -5.42% | 31,543,724 |