YLZ Information Technology Co.,Ltd (SHE:300096)
China · Delayed Price · Currency is CNY 7.90
+0.10 (1.28%)
Jul 31, 2026, 3:04 PM CST
SHE:300096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7.78 | 8.03 | 7.66 | 7.79 | 7.79 | -0.89% | 2,778,902 |
| Jul 21, 2026 | 7.70 | 8.07 | 7.64 | 7.86 | 7.86 | 2.21% | 3,920,900 |
| Jul 20, 2026 | 8.04 | 8.10 | 7.58 | 7.69 | 7.69 | -4.47% | 4,206,910 |
| Jul 17, 2026 | 8.55 | 8.55 | 7.78 | 8.05 | 8.05 | -4.73% | 4,737,402 |
| Jul 16, 2026 | 8.65 | 8.74 | 8.35 | 8.45 | 8.45 | -3.32% | 3,044,100 |
| Jul 15, 2026 | 8.89 | 9.04 | 8.59 | 8.74 | 8.74 | -2.89% | 3,602,545 |
| Jul 14, 2026 | 8.59 | 9.09 | 8.59 | 9.00 | 9.00 | 3.21% | 2,161,900 |
| Jul 13, 2026 | 8.98 | 9.15 | 8.65 | 8.72 | 8.72 | -3.43% | 1,836,300 |
| Jul 10, 2026 | 9.09 | 9.17 | 8.93 | 9.03 | 9.03 | -0.77% | 2,850,178 |
| Jul 9, 2026 | 9.19 | 9.36 | 8.90 | 9.10 | 9.10 | 2.36% | 3,588,478 |
| Jul 8, 2026 | 9.17 | 9.17 | 8.84 | 8.89 | 8.89 | -1.55% | 1,697,300 |
| Jul 7, 2026 | 9.39 | 9.39 | 8.98 | 9.03 | 9.03 | -3.94% | 3,205,978 |
| Jul 6, 2026 | 9.78 | 9.79 | 9.40 | 9.40 | 9.40 | -2.08% | 2,564,099 |
| Jul 3, 2026 | 9.66 | 10.10 | 9.40 | 9.60 | 9.60 | -1.03% | 5,962,648 |
| Jul 2, 2026 | 9.28 | 9.85 | 9.24 | 9.70 | 9.70 | 3.85% | 6,624,800 |
| Jul 1, 2026 | 9.43 | 9.51 | 9.15 | 9.34 | 9.34 | 0.11% | 3,586,600 |
| Jun 30, 2026 | 9.43 | 9.56 | 9.18 | 9.33 | 9.33 | -1.06% | 3,259,900 |
| Jun 29, 2026 | 9.45 | 9.57 | 9.13 | 9.43 | 9.43 | -0.21% | 4,039,100 |
| Jun 26, 2026 | 9.65 | 9.77 | 9.37 | 9.45 | 9.45 | -2.38% | 4,224,500 |
| Jun 25, 2026 | 10.22 | 10.22 | 9.63 | 9.68 | 9.68 | -4.91% | 7,190,390 |
| Jun 24, 2026 | 10.34 | 10.34 | 9.70 | 10.18 | 10.18 | -1.07% | 7,057,199 |
| Jun 23, 2026 | 10.39 | 10.52 | 10.14 | 10.29 | 10.29 | -0.87% | 7,350,700 |
| Jun 22, 2026 | 9.71 | 10.62 | 9.58 | 10.38 | 10.38 | 5.92% | 11,407,293 |
| Jun 18, 2026 | 9.97 | 9.97 | 9.61 | 9.80 | 9.80 | - | 6,974,578 |
| Jun 17, 2026 | 9.30 | 9.85 | 9.17 | 9.80 | 9.80 | 5.49% | 8,432,509 |
| Jun 16, 2026 | 9.36 | 9.38 | 9.05 | 9.29 | 9.29 | -0.75% | 6,901,646 |
| Jun 15, 2026 | 8.86 | 9.45 | 8.40 | 9.36 | 9.36 | 15.27% | 12,467,007 |
| Jun 12, 2026 | 7.79 | 8.25 | 7.65 | 8.12 | 8.12 | 6.84% | 7,496,100 |
| Jun 11, 2026 | 7.70 | 7.94 | 7.60 | 7.60 | 7.60 | -2.56% | 3,858,000 |
| Jun 10, 2026 | 8.13 | 8.15 | 7.60 | 7.80 | 7.80 | -4.29% | 5,108,800 |
| Jun 9, 2026 | 8.09 | 8.31 | 8.00 | 8.15 | 8.15 | 0.49% | 2,803,100 |
| Jun 8, 2026 | 8.60 | 8.60 | 7.99 | 8.11 | 8.11 | -5.70% | 5,168,413 |
| Jun 5, 2026 | 8.79 | 8.79 | 8.56 | 8.60 | 8.60 | -1.38% | 2,957,000 |
| Jun 4, 2026 | 8.93 | 8.99 | 8.68 | 8.72 | 8.72 | -3.00% | 2,955,800 |
| Jun 3, 2026 | 8.96 | 9.15 | 8.94 | 8.99 | 8.99 | 0.56% | 3,245,899 |
| Jun 2, 2026 | 9.00 | 9.13 | 8.76 | 8.94 | 8.94 | -0.67% | 2,797,500 |
| Jun 1, 2026 | 8.68 | 9.20 | 8.55 | 9.00 | 9.00 | 3.93% | 3,824,377 |
| May 29, 2026 | 9.06 | 9.06 | 8.60 | 8.66 | 8.66 | -3.13% | 4,859,400 |
| May 28, 2026 | 9.07 | 9.09 | 8.91 | 8.94 | 8.94 | -0.56% | 2,797,800 |
| May 27, 2026 | 9.24 | 9.24 | 8.94 | 8.99 | 8.99 | -1.43% | 2,797,182 |
| May 26, 2026 | 9.04 | 9.33 | 8.93 | 9.12 | 9.12 | 0.11% | 4,527,300 |
| May 25, 2026 | 9.31 | 9.34 | 8.84 | 9.11 | 9.11 | -1.41% | 5,705,300 |
| May 22, 2026 | 9.25 | 9.40 | 9.18 | 9.24 | 9.24 | 1.09% | 2,530,958 |