YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 7.55
-0.04 (-0.53%)
At close: Mar 6, 2026
SHE:300123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.51 | 7.66 | 7.38 | 7.55 | 7.55 | -0.53% | 43,697,088 |
| Mar 5, 2026 | 7.67 | 7.72 | 7.47 | 7.59 | 7.59 | 0.26% | 49,054,075 |
| Mar 4, 2026 | 7.20 | 7.73 | 7.14 | 7.57 | 7.57 | 0.66% | 53,440,240 |
| Mar 3, 2026 | 8.10 | 8.15 | 7.46 | 7.52 | 7.52 | -9.18% | 95,855,900 |
| Mar 2, 2026 | 7.99 | 8.44 | 7.82 | 8.28 | 8.28 | 6.02% | 130,091,000 |
| Feb 27, 2026 | 7.81 | 7.98 | 7.75 | 7.81 | 7.81 | -1.01% | 56,536,370 |
| Feb 26, 2026 | 7.74 | 7.92 | 7.61 | 7.89 | 7.89 | -0.13% | 78,311,860 |
| Feb 25, 2026 | 7.51 | 8.08 | 7.50 | 7.90 | 7.90 | 8.22% | 126,835,500 |
| Feb 24, 2026 | 7.28 | 7.41 | 7.21 | 7.30 | 7.30 | 1.25% | 45,070,410 |
| Feb 13, 2026 | 7.12 | 7.35 | 7.11 | 7.21 | 7.21 | 0.84% | 43,544,700 |
| Feb 12, 2026 | 7.27 | 7.33 | 7.13 | 7.15 | 7.15 | 0.42% | 33,453,550 |
| Feb 11, 2026 | 7.18 | 7.23 | 7.10 | 7.12 | 7.12 | -1.25% | 35,460,490 |
| Feb 10, 2026 | 7.11 | 7.29 | 7.05 | 7.21 | 7.21 | 0.98% | 50,815,060 |
| Feb 9, 2026 | 6.95 | 7.14 | 6.95 | 7.14 | 7.14 | 3.78% | 45,062,110 |
| Feb 6, 2026 | 6.87 | 6.94 | 6.81 | 6.88 | 6.88 | -0.86% | 30,260,490 |
| Feb 5, 2026 | 7.04 | 7.10 | 6.93 | 6.94 | 6.94 | -2.53% | 38,231,270 |
| Feb 4, 2026 | 7.01 | 7.26 | 6.98 | 7.12 | 7.12 | 0.85% | 55,127,090 |
| Feb 3, 2026 | 6.96 | 7.07 | 6.85 | 7.06 | 7.06 | 3.07% | 47,021,930 |
| Feb 2, 2026 | 6.87 | 7.05 | 6.83 | 6.85 | 6.85 | -0.72% | 35,855,680 |
| Jan 30, 2026 | 7.10 | 7.11 | 6.85 | 6.90 | 6.90 | -2.27% | 46,702,930 |
| Jan 29, 2026 | 7.12 | 7.23 | 6.92 | 7.06 | 7.06 | -1.40% | 52,661,030 |
| Jan 28, 2026 | 7.31 | 7.44 | 7.12 | 7.16 | 7.16 | -2.05% | 57,928,500 |
| Jan 27, 2026 | 7.26 | 7.38 | 7.00 | 7.31 | 7.31 | -0.68% | 81,286,710 |
| Jan 26, 2026 | 8.03 | 8.09 | 7.33 | 7.36 | 7.36 | -13.41% | 159,801,900 |
| Jan 23, 2026 | 8.14 | 8.56 | 8.05 | 8.50 | 8.50 | 3.53% | 104,349,800 |
| Jan 22, 2026 | 7.98 | 8.29 | 7.94 | 8.21 | 8.21 | 3.53% | 75,316,330 |
| Jan 21, 2026 | 7.88 | 8.06 | 7.80 | 7.93 | 7.93 | -1.49% | 68,485,910 |
| Jan 20, 2026 | 8.55 | 8.82 | 7.91 | 8.05 | 8.05 | -4.39% | 146,392,000 |
| Jan 19, 2026 | 8.42 | 8.55 | 8.22 | 8.42 | 8.42 | - | 71,879,160 |
| Jan 16, 2026 | 8.54 | 8.68 | 8.37 | 8.42 | 8.42 | -1.41% | 74,315,700 |
| Jan 15, 2026 | 8.88 | 8.91 | 8.32 | 8.54 | 8.54 | -4.69% | 119,283,300 |
| Jan 14, 2026 | 9.03 | 9.51 | 8.91 | 8.96 | 8.96 | -1.43% | 163,513,900 |
| Jan 13, 2026 | 10.28 | 10.42 | 9.06 | 9.09 | 9.09 | -8.73% | 215,813,900 |
| Jan 12, 2026 | 9.26 | 10.32 | 9.10 | 9.96 | 9.96 | 11.78% | 244,882,200 |
| Jan 9, 2026 | 9.21 | 9.30 | 8.81 | 8.91 | 8.91 | -1.87% | 229,929,900 |
| Jan 8, 2026 | 8.10 | 9.11 | 8.08 | 9.08 | 9.08 | 10.19% | 231,307,800 |
| Jan 7, 2026 | 8.29 | 8.45 | 8.19 | 8.24 | 8.24 | -1.44% | 110,143,100 |
| Jan 6, 2026 | 8.11 | 8.48 | 8.06 | 8.36 | 8.36 | 1.95% | 135,285,100 |
| Jan 5, 2026 | 8.27 | 8.35 | 7.94 | 8.20 | 8.20 | 1.23% | 122,385,800 |
| Dec 31, 2025 | 8.01 | 8.26 | 7.90 | 8.10 | 8.10 | 0.87% | 93,629,690 |
| Dec 30, 2025 | 8.20 | 8.38 | 8.00 | 8.03 | 8.03 | -2.90% | 124,887,600 |
| Dec 29, 2025 | 8.16 | 8.46 | 8.05 | 8.27 | 8.27 | 1.35% | 132,725,400 |
| Dec 26, 2025 | 8.02 | 8.30 | 7.91 | 8.16 | 8.16 | 2.64% | 145,225,400 |
| Dec 25, 2025 | 7.71 | 8.12 | 7.71 | 7.95 | 7.95 | 1.79% | 134,625,300 |
| Dec 24, 2025 | 7.02 | 7.88 | 7.02 | 7.81 | 7.81 | 9.69% | 146,910,900 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.08 | 7.12 | 7.12 | -5.44% | 101,248,500 |
| Dec 22, 2025 | 7.63 | 7.71 | 7.46 | 7.53 | 7.53 | 0.40% | 77,422,860 |
| Dec 19, 2025 | 7.37 | 7.79 | 7.36 | 7.50 | 7.50 | 1.08% | 105,281,800 |
| Dec 18, 2025 | 7.01 | 7.65 | 6.94 | 7.42 | 7.42 | 4.21% | 125,435,900 |
| Dec 17, 2025 | 7.24 | 7.35 | 6.87 | 7.12 | 7.12 | -3.26% | 117,321,400 |