YLZ Information Technology Co.,Ltd (SHE:300096)
China · Delayed Price · Currency is CNY 7.58
+0.03 (0.40%)
Jan 23, 2026, 3:04 PM CST
SHE:300096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.60 | 7.63 | 7.50 | 7.58 | 7.58 | 0.40% | 5,641,400 |
| Jan 22, 2026 | 7.55 | 7.63 | 7.41 | 7.55 | 7.55 | 1.07% | 6,036,300 |
| Jan 21, 2026 | 7.20 | 7.59 | 7.20 | 7.47 | 7.47 | 3.32% | 7,202,400 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.22 | 7.23 | 7.23 | -1.63% | 5,359,603 |
| Jan 19, 2026 | 7.42 | 7.44 | 7.33 | 7.35 | 7.35 | -1.34% | 5,417,700 |
| Jan 16, 2026 | 7.50 | 7.63 | 7.43 | 7.45 | 7.45 | -0.27% | 4,850,500 |
| Jan 15, 2026 | 7.68 | 7.75 | 7.45 | 7.47 | 7.47 | -2.73% | 6,149,303 |
| Jan 14, 2026 | 7.40 | 7.74 | 7.35 | 7.68 | 7.68 | 3.09% | 11,223,100 |
| Jan 13, 2026 | 7.39 | 7.59 | 7.38 | 7.45 | 7.45 | 0.81% | 9,078,200 |
| Jan 12, 2026 | 7.39 | 7.44 | 7.31 | 7.39 | 7.39 | 0.14% | 6,495,667 |
| Jan 9, 2026 | 7.41 | 7.49 | 7.27 | 7.38 | 7.38 | 0.14% | 6,718,600 |
| Jan 8, 2026 | 7.53 | 7.53 | 7.37 | 7.37 | 7.37 | -1.47% | 5,454,877 |
| Jan 7, 2026 | 7.48 | 7.59 | 7.45 | 7.48 | 7.48 | -0.13% | 4,406,900 |
| Jan 6, 2026 | 7.47 | 7.50 | 7.43 | 7.49 | 7.49 | 0.67% | 3,911,200 |
| Jan 5, 2026 | 7.43 | 7.54 | 7.37 | 7.44 | 7.44 | 0.13% | 3,729,100 |
| Dec 31, 2025 | 7.78 | 7.78 | 7.43 | 7.43 | 7.43 | - | 5,416,700 |
| Dec 30, 2025 | 7.44 | 7.58 | 7.33 | 7.43 | 7.43 | -0.40% | 6,452,000 |
| Dec 29, 2025 | 7.54 | 7.56 | 7.35 | 7.46 | 7.46 | -0.40% | 6,352,000 |
| Dec 26, 2025 | 7.46 | 7.55 | 7.41 | 7.49 | 7.49 | 0.13% | 3,258,800 |
| Dec 25, 2025 | 7.54 | 7.57 | 7.42 | 7.48 | 7.48 | -0.66% | 4,355,267 |
| Dec 24, 2025 | 7.51 | 7.64 | 7.50 | 7.53 | 7.53 | -0.79% | 4,796,900 |
| Dec 23, 2025 | 7.92 | 7.95 | 7.46 | 7.59 | 7.59 | -3.56% | 9,882,600 |
| Dec 22, 2025 | 7.71 | 8.07 | 7.64 | 7.87 | 7.87 | 2.61% | 9,176,000 |
| Dec 19, 2025 | 7.82 | 7.94 | 7.66 | 7.67 | 7.67 | -1.67% | 8,901,300 |
| Dec 18, 2025 | 7.59 | 8.11 | 7.57 | 7.80 | 7.80 | 2.23% | 13,307,490 |
| Dec 17, 2025 | 7.57 | 7.69 | 7.40 | 7.63 | 7.63 | 0.66% | 6,704,640 |
| Dec 16, 2025 | 7.45 | 7.78 | 7.36 | 7.58 | 7.58 | 1.74% | 6,557,300 |
| Dec 15, 2025 | 7.33 | 7.56 | 7.22 | 7.45 | 7.45 | 1.36% | 6,430,349 |
| Dec 12, 2025 | 7.22 | 7.42 | 7.13 | 7.35 | 7.35 | 1.38% | 5,704,200 |
| Dec 11, 2025 | 7.36 | 7.65 | 7.22 | 7.25 | 7.25 | -2.42% | 9,067,597 |
| Dec 10, 2025 | 7.90 | 7.90 | 7.38 | 7.43 | 7.43 | -6.31% | 14,383,550 |
| Dec 9, 2025 | 7.27 | 8.20 | 7.16 | 7.93 | 7.93 | 10.29% | 21,977,850 |
| Dec 8, 2025 | 7.05 | 7.28 | 7.05 | 7.19 | 7.19 | 0.84% | 5,020,418 |
| Dec 5, 2025 | 7.04 | 7.15 | 6.95 | 7.13 | 7.13 | 1.57% | 4,922,224 |
| Dec 4, 2025 | 7.00 | 7.12 | 6.99 | 7.02 | 7.02 | 0.14% | 3,831,600 |
| Dec 3, 2025 | 7.17 | 7.24 | 7.01 | 7.01 | 7.01 | -3.18% | 5,363,749 |
| Dec 2, 2025 | 7.18 | 7.27 | 7.07 | 7.24 | 7.24 | 1.26% | 5,926,200 |
| Dec 1, 2025 | 7.35 | 7.39 | 7.05 | 7.15 | 7.15 | -2.85% | 8,354,800 |
| Nov 28, 2025 | 7.42 | 7.51 | 7.31 | 7.36 | 7.36 | 0.96% | 3,804,000 |
| Nov 27, 2025 | 7.38 | 7.42 | 7.28 | 7.29 | 7.29 | -0.95% | 4,439,900 |
| Nov 26, 2025 | 7.60 | 7.63 | 7.34 | 7.36 | 7.36 | -2.39% | 5,701,355 |
| Nov 25, 2025 | 7.50 | 7.63 | 7.48 | 7.54 | 7.54 | 0.67% | 5,130,950 |
| Nov 24, 2025 | 7.32 | 7.54 | 7.26 | 7.49 | 7.49 | 2.46% | 4,696,750 |
| Nov 21, 2025 | 7.60 | 7.72 | 7.20 | 7.31 | 7.31 | -4.44% | 7,090,800 |
| Nov 20, 2025 | 7.55 | 7.66 | 7.46 | 7.65 | 7.65 | 1.32% | 4,057,800 |
| Nov 19, 2025 | 7.74 | 7.74 | 7.46 | 7.55 | 7.55 | -0.53% | 6,260,400 |
| Nov 18, 2025 | 7.52 | 7.84 | 7.49 | 7.59 | 7.59 | - | 7,556,297 |
| Nov 17, 2025 | 7.60 | 7.62 | 7.27 | 7.59 | 7.59 | -0.26% | 9,069,600 |
| Nov 14, 2025 | 7.72 | 7.79 | 7.47 | 7.61 | 7.61 | -6.85% | 16,964,290 |
| Nov 13, 2025 | 8.06 | 8.30 | 7.95 | 8.17 | 8.17 | -1.33% | 12,346,200 |