YLZ Information Technology Co.,Ltd (SHE:300096)
China · Delayed Price · Currency is CNY 8.45
+0.04 (0.48%)
Oct 9, 2026, 1:35 PM CST
SHE:300096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.87 | 8.87 | 8.06 | 8.45 | 8.45 | 0.48% | 4,921,680 |
| Oct 8, 2026 | 8.80 | 8.86 | 8.41 | 8.41 | 8.41 | -3.00% | 5,181,400 |
| Sep 30, 2026 | 8.87 | 8.90 | 8.60 | 8.67 | 8.67 | -1.48% | 8,947,500 |
| Sep 29, 2026 | 8.95 | 9.25 | 8.57 | 8.80 | 8.80 | -4.66% | 16,585,500 |
| Sep 28, 2026 | 9.00 | 9.52 | 8.30 | 9.23 | 9.23 | 2.33% | 20,674,280 |
| Sep 23, 2026 | 9.26 | 9.26 | 8.91 | 9.02 | 9.02 | -2.06% | 4,050,400 |
| Sep 22, 2026 | 9.44 | 9.44 | 9.13 | 9.21 | 9.21 | -1.60% | 3,457,600 |
| Sep 21, 2026 | 9.23 | 9.37 | 9.15 | 9.36 | 9.36 | 1.41% | 3,126,677 |
| Sep 18, 2026 | 8.69 | 9.25 | 8.69 | 9.23 | 9.23 | 6.21% | 6,007,481 |
| Sep 17, 2026 | 8.63 | 8.70 | 8.58 | 8.69 | 8.69 | -0.11% | 1,631,100 |
| Sep 16, 2026 | 8.42 | 8.70 | 8.42 | 8.70 | 8.70 | 2.35% | 2,188,900 |
| Sep 15, 2026 | 8.71 | 8.89 | 8.45 | 8.50 | 8.50 | -3.30% | 4,721,081 |
| Sep 14, 2026 | 8.78 | 8.95 | 8.70 | 8.79 | 8.79 | -0.34% | 3,827,700 |
| Sep 11, 2026 | 8.87 | 8.87 | 8.67 | 8.82 | 8.82 | -0.79% | 2,343,400 |
| Sep 10, 2026 | 8.99 | 9.00 | 8.68 | 8.89 | 8.89 | -0.67% | 2,866,255 |
| Sep 9, 2026 | 9.20 | 9.20 | 8.84 | 8.95 | 8.95 | -2.51% | 5,570,880 |
| Sep 8, 2026 | 9.33 | 9.51 | 8.96 | 9.18 | 9.18 | -3.37% | 9,924,855 |
| Sep 7, 2026 | 9.60 | 9.93 | 9.22 | 9.50 | 9.50 | 8.20% | 13,170,234 |
| Sep 4, 2026 | 8.85 | 8.92 | 8.73 | 8.78 | 8.78 | 0.57% | 1,570,900 |
| Sep 3, 2026 | 8.72 | 8.88 | 8.67 | 8.73 | 8.73 | 0.23% | 1,749,609 |
| Sep 2, 2026 | 8.71 | 8.81 | 8.65 | 8.71 | 8.71 | -1.14% | 1,230,309 |
| Sep 1, 2026 | 8.77 | 8.99 | 8.58 | 8.81 | 8.81 | 1.26% | 1,978,800 |
| Aug 31, 2026 | 8.96 | 8.96 | 8.55 | 8.70 | 8.70 | -3.01% | 4,325,500 |
| Aug 28, 2026 | 9.12 | 9.12 | 8.89 | 8.97 | 8.97 | -0.77% | 1,984,682 |
| Aug 27, 2026 | 9.00 | 9.08 | 8.93 | 9.04 | 9.04 | 0.44% | 1,714,400 |
| Aug 26, 2026 | 9.38 | 9.38 | 8.86 | 9.00 | 9.00 | -4.15% | 5,186,200 |
| Aug 25, 2026 | 9.66 | 9.66 | 9.27 | 9.39 | 9.39 | -1.88% | 3,869,381 |
| Aug 24, 2026 | 9.54 | 9.75 | 9.51 | 9.57 | 9.57 | -0.42% | 2,172,243 |
| Aug 21, 2026 | 9.45 | 9.67 | 9.41 | 9.61 | 9.61 | 1.37% | 2,229,700 |
| Aug 20, 2026 | 9.31 | 9.57 | 9.29 | 9.48 | 9.48 | 1.94% | 3,739,800 |
| Aug 19, 2026 | 9.57 | 9.89 | 9.18 | 9.30 | 9.30 | -2.11% | 7,668,500 |
| Aug 18, 2026 | 9.68 | 9.75 | 9.28 | 9.50 | 9.50 | -1.55% | 4,999,200 |
| Aug 17, 2026 | 9.85 | 9.85 | 9.46 | 9.65 | 9.65 | -1.03% | 4,563,001 |
| Aug 14, 2026 | 9.56 | 9.80 | 9.45 | 9.75 | 9.75 | 1.56% | 3,925,700 |
| Aug 13, 2026 | 9.52 | 9.86 | 9.32 | 9.60 | 9.60 | 1.48% | 5,495,080 |
| Aug 12, 2026 | 9.09 | 9.50 | 9.02 | 9.46 | 9.46 | 4.07% | 4,775,800 |
| Aug 11, 2026 | 9.14 | 9.34 | 9.04 | 9.09 | 9.09 | -0.66% | 4,035,500 |
| Aug 10, 2026 | 8.70 | 9.18 | 8.42 | 9.15 | 9.15 | 8.54% | 5,516,700 |
| Aug 7, 2026 | 8.63 | 8.63 | 8.42 | 8.43 | 8.43 | -1.29% | 1,809,900 |
| Aug 6, 2026 | 8.60 | 8.72 | 8.51 | 8.54 | 8.54 | -0.81% | 2,353,376 |
| Aug 5, 2026 | 8.36 | 8.75 | 8.27 | 8.61 | 8.61 | 3.73% | 3,452,001 |
| Aug 4, 2026 | 8.26 | 8.39 | 8.18 | 8.30 | 8.30 | 0.48% | 2,937,300 |
| Aug 3, 2026 | 7.85 | 8.49 | 7.85 | 8.26 | 8.26 | 4.56% | 3,303,010 |
| Jul 31, 2026 | 7.99 | 8.03 | 7.86 | 7.90 | 7.90 | 1.28% | 1,686,300 |
| Jul 30, 2026 | 7.98 | 8.09 | 7.76 | 7.80 | 7.80 | -2.38% | 2,373,500 |
| Jul 29, 2026 | 8.08 | 8.10 | 7.80 | 7.99 | 7.99 | -0.37% | 2,403,300 |
| Jul 28, 2026 | 8.08 | 8.20 | 8.01 | 8.02 | 8.02 | -0.50% | 1,540,200 |
| Jul 27, 2026 | 7.89 | 8.10 | 7.81 | 8.06 | 8.06 | 2.54% | 1,599,300 |
| Jul 24, 2026 | 8.09 | 8.12 | 7.86 | 7.86 | 7.86 | -3.79% | 2,090,100 |
| Jul 23, 2026 | 7.75 | 8.18 | 7.70 | 8.17 | 8.17 | 4.88% | 3,237,101 |