YLZ Information Technology Co.,Ltd (SHE:300096)
China · Delayed Price · Currency is CNY 8.60
-0.12 (-1.38%)
Jun 5, 2026, 3:04 PM CST
SHE:300096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9.26 | 9.39 | 9.13 | 9.14 | 9.14 | -1.30% | 3,273,100 |
| May 20, 2026 | 9.65 | 9.65 | 9.21 | 9.26 | 9.26 | -3.84% | 5,092,713 |
| May 19, 2026 | 9.34 | 9.78 | 9.20 | 9.63 | 9.63 | 4.11% | 6,707,000 |
| May 18, 2026 | 9.33 | 9.38 | 9.13 | 9.25 | 9.25 | 0.11% | 3,968,314 |
| May 15, 2026 | 9.29 | 9.43 | 9.12 | 9.24 | 9.24 | -0.54% | 4,642,700 |
| May 14, 2026 | 9.55 | 9.57 | 9.28 | 9.29 | 9.29 | -2.62% | 6,411,450 |
| May 13, 2026 | 9.55 | 9.67 | 9.40 | 9.54 | 9.54 | -0.10% | 5,777,100 |
| May 12, 2026 | 9.88 | 9.96 | 9.50 | 9.55 | 9.55 | -3.44% | 8,299,402 |
| May 11, 2026 | 9.84 | 10.04 | 9.75 | 9.89 | 9.89 | -0.30% | 6,605,050 |
| May 8, 2026 | 9.81 | 10.05 | 9.55 | 9.92 | 9.92 | 2.59% | 9,153,906 |
| May 7, 2026 | 9.72 | 9.85 | 9.45 | 9.67 | 9.67 | -1.12% | 6,588,700 |
| May 6, 2026 | 9.20 | 9.88 | 9.07 | 9.78 | 9.78 | 6.54% | 10,889,208 |
| Apr 30, 2026 | 9.01 | 9.19 | 8.80 | 9.18 | 9.18 | 1.44% | 6,125,900 |
| Apr 29, 2026 | 8.90 | 9.27 | 8.90 | 9.05 | 9.05 | - | 6,436,200 |
| Apr 28, 2026 | 9.71 | 9.71 | 9.00 | 9.05 | 9.05 | -8.03% | 11,822,974 |
| Apr 27, 2026 | 9.25 | 9.95 | 9.25 | 9.84 | 9.84 | 5.81% | 7,019,500 |
| Apr 24, 2026 | 9.40 | 9.50 | 9.16 | 9.30 | 9.30 | - | 6,377,450 |
| Apr 23, 2026 | 10.00 | 10.07 | 9.21 | 9.30 | 9.30 | -7.00% | 11,933,100 |
| Apr 22, 2026 | 9.97 | 10.15 | 9.89 | 10.00 | 10.00 | 1.32% | 6,143,000 |
| Apr 21, 2026 | 9.68 | 9.92 | 9.56 | 9.87 | 9.87 | 1.96% | 5,492,000 |
| Apr 20, 2026 | 9.75 | 9.80 | 9.63 | 9.68 | 9.68 | -0.72% | 4,787,600 |
| Apr 17, 2026 | 9.30 | 9.87 | 9.25 | 9.75 | 9.75 | 4.95% | 11,057,100 |
| Apr 16, 2026 | 9.26 | 9.37 | 9.09 | 9.29 | 9.29 | 0.98% | 5,397,400 |
| Apr 15, 2026 | 9.23 | 9.41 | 9.10 | 9.20 | 9.20 | -0.97% | 6,665,200 |
| Apr 14, 2026 | 9.50 | 9.54 | 9.16 | 9.29 | 9.29 | -1.69% | 10,492,618 |
| Apr 13, 2026 | 8.91 | 9.59 | 8.90 | 9.45 | 9.45 | 6.06% | 17,792,410 |
| Apr 10, 2026 | 8.60 | 9.08 | 8.59 | 8.91 | 8.91 | 4.33% | 12,833,940 |
| Apr 9, 2026 | 8.42 | 8.78 | 8.36 | 8.54 | 8.54 | 1.07% | 7,540,200 |
| Apr 8, 2026 | 8.31 | 8.47 | 8.20 | 8.45 | 8.45 | 3.30% | 6,301,100 |
| Apr 7, 2026 | 8.08 | 8.27 | 8.08 | 8.18 | 8.18 | 0.74% | 3,744,900 |
| Apr 3, 2026 | 8.30 | 8.33 | 8.07 | 8.12 | 8.12 | -1.58% | 4,738,200 |
| Apr 2, 2026 | 8.22 | 8.42 | 8.12 | 8.25 | 8.25 | 0.61% | 6,767,300 |
| Apr 1, 2026 | 8.00 | 8.28 | 7.92 | 8.20 | 8.20 | 4.19% | 5,954,000 |
| Mar 31, 2026 | 7.87 | 8.04 | 7.84 | 7.87 | 7.87 | 0.38% | 3,396,600 |
| Mar 30, 2026 | 7.82 | 7.87 | 7.71 | 7.84 | 7.84 | -0.38% | 3,190,700 |
| Mar 27, 2026 | 7.88 | 7.96 | 7.81 | 7.87 | 7.87 | -0.38% | 4,525,050 |
| Mar 26, 2026 | 8.11 | 8.29 | 7.90 | 7.90 | 7.90 | -2.95% | 5,301,400 |
| Mar 25, 2026 | 8.01 | 8.17 | 7.96 | 8.14 | 8.14 | 1.62% | 5,350,300 |
| Mar 24, 2026 | 7.85 | 8.04 | 7.76 | 8.01 | 8.01 | 4.03% | 5,279,933 |