YLZ Information Technology Co.,Ltd (SHE:300096)
China · Delayed Price · Currency is CNY 8.97
-0.07 (-0.77%)
Aug 28, 2026, 3:04 PM CST
SHE:300096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |