YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 5.94
+0.12 (2.06%)
Sep 30, 2025, 3:04 PM CST
SHE:300123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 2.06% | 22,850,024 |
| Sep 29, 2025 | 5.77 | 5.85 | 5.62 | 5.82 | 5.82 | 0.17% | 22,573,855 |
| Sep 26, 2025 | 5.84 | 5.91 | 5.76 | 5.81 | 5.81 | -1.19% | 22,218,303 |
| Sep 25, 2025 | 6.00 | 6.01 | 5.87 | 5.88 | 5.88 | -2.33% | 22,815,042 |
| Sep 24, 2025 | 5.80 | 6.02 | 5.75 | 6.02 | 6.02 | 3.26% | 23,433,699 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.72 | 5.83 | 5.83 | -3.16% | 27,709,140 |
| Sep 22, 2025 | 5.91 | 6.03 | 5.82 | 6.02 | 6.02 | 1.52% | 24,565,733 |
| Sep 19, 2025 | 6.07 | 6.16 | 5.91 | 5.93 | 5.93 | -2.63% | 31,424,310 |
| Sep 18, 2025 | 6.19 | 6.23 | 6.06 | 6.09 | 6.09 | -1.62% | 30,091,304 |
| Sep 17, 2025 | 6.20 | 6.21 | 6.16 | 6.19 | 6.19 | -0.64% | 18,742,730 |
| Sep 16, 2025 | 6.18 | 6.24 | 6.12 | 6.23 | 6.23 | 0.81% | 21,986,613 |
| Sep 15, 2025 | 6.28 | 6.30 | 6.16 | 6.18 | 6.18 | -0.80% | 19,384,287 |
| Sep 12, 2025 | 6.25 | 6.29 | 6.22 | 6.23 | 6.23 | -0.80% | 22,319,339 |
| Sep 11, 2025 | 6.23 | 6.28 | 6.12 | 6.28 | 6.28 | 0.96% | 22,262,040 |
| Sep 10, 2025 | 6.22 | 6.30 | 6.20 | 6.22 | 6.22 | -0.16% | 17,651,245 |
| Sep 9, 2025 | 6.41 | 6.42 | 6.22 | 6.23 | 6.23 | -2.04% | 25,611,864 |
| Sep 8, 2025 | 6.25 | 6.37 | 6.21 | 6.36 | 6.36 | 2.91% | 32,675,872 |
| Sep 5, 2025 | 6.12 | 6.20 | 6.08 | 6.18 | 6.18 | 0.82% | 28,236,528 |
| Sep 4, 2025 | 6.40 | 6.42 | 6.02 | 6.13 | 6.13 | -4.22% | 43,843,245 |
| Sep 3, 2025 | 6.70 | 6.71 | 6.37 | 6.40 | 6.40 | -5.04% | 52,134,086 |
| Sep 2, 2025 | 6.86 | 6.87 | 6.43 | 6.74 | 6.74 | -1.89% | 76,333,945 |
| Sep 1, 2025 | 6.85 | 6.97 | 6.76 | 6.87 | 6.87 | - | 47,144,751 |
| Aug 29, 2025 | 6.91 | 7.10 | 6.86 | 6.87 | 6.87 | -1.58% | 77,811,094 |
| Aug 28, 2025 | 6.76 | 7.06 | 6.68 | 6.98 | 6.98 | 4.18% | 103,638,003 |
| Aug 27, 2025 | 6.93 | 6.98 | 6.70 | 6.70 | 6.70 | -3.87% | 54,610,247 |
| Aug 26, 2025 | 7.06 | 7.15 | 6.95 | 6.97 | 6.97 | -0.14% | 62,378,225 |
| Aug 25, 2025 | 6.96 | 7.00 | 6.82 | 6.98 | 6.98 | 2.35% | 82,186,308 |
| Aug 22, 2025 | 6.74 | 6.82 | 6.67 | 6.82 | 6.82 | 1.49% | 46,707,445 |
| Aug 21, 2025 | 6.75 | 6.82 | 6.69 | 6.72 | 6.72 | -0.44% | 43,649,960 |
| Aug 20, 2025 | 6.78 | 6.78 | 6.65 | 6.75 | 6.75 | -0.44% | 39,789,435 |
| Aug 19, 2025 | 6.82 | 6.83 | 6.68 | 6.78 | 6.78 | -0.73% | 41,227,950 |
| Aug 18, 2025 | 6.63 | 6.94 | 6.63 | 6.83 | 6.83 | 3.48% | 81,025,959 |
| Aug 15, 2025 | 6.47 | 6.62 | 6.43 | 6.60 | 6.60 | 2.01% | 40,055,233 |
| Aug 14, 2025 | 6.70 | 6.72 | 6.47 | 6.47 | 6.47 | -3.43% | 45,982,444 |
| Aug 13, 2025 | 6.66 | 6.82 | 6.65 | 6.70 | 6.70 | 0.60% | 43,587,437 |
| Aug 12, 2025 | 6.73 | 6.87 | 6.63 | 6.66 | 6.66 | -1.04% | 45,560,476 |
| Aug 11, 2025 | 6.73 | 6.81 | 6.68 | 6.73 | 6.73 | - | 41,853,267 |
| Aug 8, 2025 | 6.75 | 6.85 | 6.71 | 6.73 | 6.73 | -0.74% | 44,895,924 |
| Aug 7, 2025 | 6.79 | 6.81 | 6.68 | 6.78 | 6.78 | -0.29% | 50,007,565 |
| Aug 6, 2025 | 6.69 | 6.84 | 6.65 | 6.80 | 6.80 | 1.34% | 70,597,177 |
| Aug 5, 2025 | 6.52 | 6.83 | 6.50 | 6.71 | 6.71 | 3.07% | 74,011,397 |
| Aug 4, 2025 | 6.28 | 6.52 | 6.24 | 6.51 | 6.51 | 3.01% | 48,193,462 |
| Aug 1, 2025 | 6.44 | 6.50 | 6.27 | 6.32 | 6.32 | -1.86% | 45,018,000 |
| Jul 31, 2025 | 6.54 | 6.64 | 6.41 | 6.44 | 6.44 | -1.98% | 57,644,723 |
| Jul 30, 2025 | 6.38 | 6.74 | 6.36 | 6.57 | 6.57 | 2.50% | 91,850,148 |
| Jul 29, 2025 | 6.37 | 6.41 | 6.32 | 6.41 | 6.41 | 0.31% | 27,514,297 |
| Jul 28, 2025 | 6.33 | 6.46 | 6.33 | 6.39 | 6.39 | 0.63% | 29,382,400 |
| Jul 25, 2025 | 6.41 | 6.42 | 6.33 | 6.35 | 6.35 | -0.78% | 22,357,981 |
| Jul 24, 2025 | 6.31 | 6.41 | 6.30 | 6.40 | 6.40 | 1.11% | 28,890,324 |
| Jul 23, 2025 | 6.45 | 6.48 | 6.30 | 6.33 | 6.33 | -1.86% | 31,384,979 |