Skip to main content
logo
YingTong Telecommunication Co.,Ltd. (SHE:002861)
China flag China · Delayed Price · Currency is CNY
12.51
+0.11 (0.89%)
Oct 16, 2026, 3:04 PM CST

SHE:002861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202613.5513.5512.4112.5112.510.89%4,586,799
Oct 15, 202612.4112.5712.0312.4012.40-2.75%5,203,200
Oct 14, 202613.1913.2512.6612.7512.75-3.04%3,513,810
Oct 13, 202613.0513.3212.4713.1513.150.08%4,835,900
Oct 12, 202613.3513.5212.9813.1413.14-1.65%4,359,544
Oct 9, 202613.5513.5512.6213.3613.36-1.40%5,682,170
Oct 8, 202614.0414.2513.3813.5513.55-3.49%4,793,520
Sep 30, 202614.4014.4314.0014.0414.04-1.47%2,897,843
Sep 29, 202613.9914.4213.8914.2514.251.35%3,366,200
Sep 28, 202614.6614.7013.9814.0614.06-4.55%4,814,500
Sep 24, 202614.6115.0314.5014.7314.730.48%4,355,200
Sep 23, 202615.0015.0514.6414.6614.66-2.27%3,194,000
Sep 22, 202615.2015.3814.9015.0015.001.01%3,700,730
Sep 21, 202614.5814.9714.5314.8514.851.99%3,894,760
Sep 18, 202614.8214.8314.5014.5614.56-0.82%3,970,700
Sep 17, 202614.2214.8414.2214.6814.682.66%5,853,452
Sep 16, 202614.2714.3614.0614.3014.300.63%3,897,052
Sep 15, 202614.4714.7314.2014.2114.21-1.93%4,727,952
Sep 14, 202614.4314.8814.2014.4914.490.49%4,619,100
Sep 11, 202614.7814.7814.0914.4214.42-2.90%4,516,750
Sep 10, 202615.3015.3014.7914.8514.85-2.69%4,372,090
Sep 9, 202615.7515.8015.2015.2615.26-3.11%3,526,448
Sep 8, 202615.8616.0015.6515.7515.75-0.69%4,035,800
Sep 7, 202616.0216.2315.7815.8615.86-0.56%4,008,020
Sep 4, 202616.6716.8815.8715.9515.95-4.09%6,242,000
Sep 3, 202616.3916.7515.8116.6316.631.77%5,959,556
Sep 2, 202616.1916.5016.1616.3416.340.06%3,984,710
Sep 1, 202616.2816.3815.8616.3316.330.86%5,112,773
Aug 31, 202615.8516.3515.7516.1916.190.56%4,869,248
Aug 28, 202616.0816.6015.9516.1016.100.06%4,463,638
Aug 27, 202615.7516.2015.6016.0916.092.75%3,438,698
Aug 26, 202615.7115.7515.3215.6615.660.13%3,095,570
Aug 25, 202615.3215.7514.9615.6415.641.43%4,406,220
Aug 24, 202615.9115.9615.1115.4215.42-3.02%5,330,940
Aug 21, 202616.0116.1715.5915.9015.90-0.50%4,005,620
Aug 20, 202615.5516.4015.4615.9815.983.70%5,667,400
Aug 19, 202616.3816.5115.3515.4115.41-7.17%5,237,124
Aug 18, 202616.8217.1616.5016.6016.60-1.78%4,931,200
Aug 17, 202616.8316.9416.5016.9016.900.36%4,013,110
Aug 14, 202616.4616.9316.4316.8416.842.56%3,622,590
Aug 13, 202616.8316.9716.3816.4216.42-1.91%4,081,700
Aug 12, 202616.3016.8816.1616.7416.742.57%3,772,250
Aug 11, 202616.4016.7016.0116.3216.32-0.24%4,516,410
Aug 10, 202616.3216.5316.0516.3616.360.74%4,676,240
Aug 7, 202616.5816.7515.9716.2416.24-1.64%6,614,400
Aug 6, 202616.1616.7016.0316.5116.512.23%6,386,403
Aug 5, 202615.6016.2715.5816.1516.153.00%5,836,730
Aug 4, 202615.1416.0014.9615.6815.684.19%7,022,550
Aug 3, 202614.5715.1414.5115.0515.053.29%6,890,730
Jul 31, 202614.4014.9914.2814.5714.573.55%8,433,665