YLZ Information Technology Co.,Ltd (SHE:300096)
China · Delayed Price · Currency is CNY 8.54
-0.59 (-6.46%)
Oct 30, 2026, 3:04 PM CST
SHE:300096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.80 | 9.80 | 8.50 | 8.54 | 8.54 | -6.46% | 14,694,100 |
| Oct 29, 2026 | 8.94 | 9.26 | 8.87 | 9.13 | 9.13 | 0.11% | 10,167,800 |
| Oct 28, 2026 | 8.82 | 9.28 | 8.48 | 9.12 | 9.12 | - | 16,644,952 |
| Oct 27, 2026 | 9.70 | 9.85 | 9.12 | 9.12 | 9.12 | -6.46% | 16,486,400 |
| Oct 26, 2026 | 9.82 | 10.45 | 9.62 | 9.75 | 9.75 | -3.27% | 22,289,990 |
| Oct 23, 2026 | 9.80 | 10.30 | 9.18 | 10.08 | 10.08 | -0.49% | 28,119,600 |
| Oct 22, 2026 | 10.22 | 10.88 | 10.01 | 10.13 | 10.13 | -2.41% | 34,097,000 |
| Oct 21, 2026 | 9.33 | 11.20 | 9.22 | 10.38 | 10.38 | 10.43% | 39,137,051 |
| Oct 20, 2026 | 9.59 | 9.71 | 9.10 | 9.40 | 9.40 | -6.93% | 25,715,040 |
| Oct 19, 2026 | 8.89 | 10.67 | 8.82 | 10.10 | 10.10 | 13.61% | 36,604,970 |
| Oct 16, 2026 | 9.04 | 9.17 | 8.78 | 8.89 | 8.89 | -0.78% | 4,633,500 |
| Oct 15, 2026 | 8.90 | 9.08 | 8.81 | 8.96 | 8.96 | -0.44% | 5,076,700 |
| Oct 14, 2026 | 8.91 | 9.06 | 8.82 | 9.00 | 9.00 | 1.01% | 4,383,600 |
| Oct 13, 2026 | 8.71 | 9.10 | 8.60 | 8.91 | 8.91 | -1.00% | 8,063,600 |
| Oct 12, 2026 | 8.65 | 9.04 | 8.42 | 9.00 | 9.00 | 3.57% | 9,851,603 |
| Oct 9, 2026 | 8.36 | 8.73 | 8.06 | 8.69 | 8.69 | 3.33% | 7,155,880 |
| 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 |