YLZ Information Technology Co.,Ltd (SHE:300096)
China · Delayed Price · Currency is CNY 8.27
+0.34 (4.29%)
Mar 10, 2026, 3:04 PM CST
SHE:300096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.02 | 8.45 | 8.02 | 8.27 | 8.27 | 4.29% | 10,455,616 |
| Mar 9, 2026 | 7.67 | 8.03 | 7.63 | 7.93 | 7.93 | 2.45% | 6,866,000 |
| Mar 6, 2026 | 7.60 | 7.80 | 7.58 | 7.74 | 7.74 | 1.31% | 3,953,403 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.62 | 7.64 | 7.64 | -0.78% | 3,953,100 |
| Mar 4, 2026 | 7.66 | 7.84 | 7.58 | 7.70 | 7.70 | 0.52% | 3,907,000 |
| Mar 3, 2026 | 7.91 | 7.98 | 7.66 | 7.66 | 7.66 | -3.53% | 5,276,400 |
| Mar 2, 2026 | 8.10 | 8.10 | 7.89 | 7.94 | 7.94 | -3.52% | 6,458,700 |
| Feb 27, 2026 | 8.11 | 8.23 | 8.06 | 8.23 | 8.23 | 2.24% | 3,691,858 |
| Feb 26, 2026 | 8.17 | 8.22 | 8.00 | 8.05 | 8.05 | -1.35% | 3,780,200 |
| Feb 25, 2026 | 8.09 | 8.18 | 8.01 | 8.16 | 8.16 | 0.87% | 3,671,958 |
| Feb 24, 2026 | 7.80 | 8.15 | 7.73 | 8.09 | 8.09 | 4.25% | 5,562,500 |
| Feb 13, 2026 | 7.95 | 7.99 | 7.76 | 7.76 | 7.76 | -1.02% | 4,675,949 |
| Feb 12, 2026 | 7.99 | 8.00 | 7.83 | 7.84 | 7.84 | -2.00% | 4,502,267 |
| Feb 11, 2026 | 8.02 | 8.11 | 8.00 | 8.00 | 8.00 | -0.74% | 3,475,300 |
| Feb 10, 2026 | 8.05 | 8.25 | 8.05 | 8.06 | 8.06 | - | 3,634,000 |
| Feb 9, 2026 | 8.09 | 8.22 | 8.01 | 8.06 | 8.06 | 0.37% | 4,917,500 |
| Feb 6, 2026 | 8.01 | 8.12 | 7.99 | 8.03 | 8.03 | -0.12% | 3,658,400 |
| Feb 5, 2026 | 8.38 | 8.38 | 8.02 | 8.04 | 8.04 | -3.02% | 7,479,800 |
| Feb 4, 2026 | 7.98 | 8.32 | 7.90 | 8.29 | 8.29 | 3.11% | 9,099,200 |
| Feb 3, 2026 | 7.90 | 8.18 | 7.74 | 8.04 | 8.04 | 1.77% | 8,632,100 |
| Feb 2, 2026 | 8.10 | 8.26 | 7.88 | 7.90 | 7.90 | -2.71% | 9,845,551 |
| Jan 30, 2026 | 8.25 | 8.54 | 8.04 | 8.12 | 8.12 | -3.10% | 16,297,400 |
| Jan 29, 2026 | 8.30 | 9.18 | 8.27 | 8.38 | 8.38 | 6.08% | 31,407,840 |
| Jan 28, 2026 | 7.89 | 7.95 | 7.68 | 7.90 | 7.90 | 0.13% | 8,845,100 |
| Jan 27, 2026 | 7.66 | 7.97 | 7.59 | 7.89 | 7.89 | 3.41% | 10,387,950 |
| Jan 26, 2026 | 7.60 | 8.00 | 7.59 | 7.63 | 7.63 | 0.66% | 8,927,900 |
| 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 |