YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 3.940
+0.080 (2.07%)
Jul 14, 2026, 3:07 PM CST
SHE:300123 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.86 | 3.99 | 3.77 | 3.94 | 3.94 | 2.07% | 31,582,792 |
| Jul 13, 2026 | 4.02 | 4.04 | 3.84 | 3.86 | 3.86 | -3.50% | 37,791,212 |
| Jul 10, 2026 | 3.81 | 4.12 | 3.77 | 4.00 | 4.00 | 4.71% | 51,514,145 |
| Jul 9, 2026 | 3.80 | 4.05 | 3.68 | 3.82 | 3.82 | 9.14% | 63,963,019 |
| Jul 8, 2026 | 3.40 | 3.53 | 3.39 | 3.50 | 3.50 | 2.64% | 25,424,940 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.40 | 3.41 | 3.41 | -6.83% | 32,131,299 |
| Jul 6, 2026 | 3.77 | 3.88 | 3.66 | 3.66 | 3.66 | -2.92% | 27,760,000 |
| Jul 3, 2026 | 3.70 | 3.82 | 3.69 | 3.77 | 3.77 | 1.89% | 27,105,260 |
| Jul 2, 2026 | 3.74 | 3.89 | 3.68 | 3.70 | 3.70 | -2.37% | 36,171,092 |
| Jul 1, 2026 | 3.51 | 3.83 | 3.50 | 3.79 | 3.79 | 7.37% | 45,142,880 |
| Jun 30, 2026 | 3.38 | 3.55 | 3.36 | 3.53 | 3.53 | 3.22% | 30,506,979 |
| Jun 29, 2026 | 3.50 | 3.54 | 3.29 | 3.42 | 3.42 | -3.12% | 31,518,580 |
| Jun 26, 2026 | 3.40 | 3.76 | 3.25 | 3.53 | 3.53 | 1.15% | 47,722,826 |
| Jun 25, 2026 | 3.78 | 3.86 | 3.46 | 3.49 | 3.49 | -9.35% | 50,815,267 |
| Jun 24, 2026 | 4.02 | 4.04 | 3.82 | 3.85 | 3.85 | -4.94% | 30,429,921 |
| Jun 23, 2026 | 3.98 | 4.15 | 3.95 | 4.05 | 4.05 | 0.50% | 26,585,387 |
| Jun 22, 2026 | 4.04 | 4.07 | 3.80 | 4.03 | 4.03 | -0.74% | 35,520,689 |
| Jun 18, 2026 | 4.13 | 4.18 | 4.05 | 4.06 | 4.06 | -2.64% | 28,872,360 |
| Jun 17, 2026 | 4.33 | 4.36 | 4.13 | 4.17 | 4.17 | -4.58% | 36,584,300 |
| Jun 16, 2026 | 4.26 | 4.43 | 4.22 | 4.37 | 4.37 | 2.82% | 35,554,576 |
| Jun 15, 2026 | 4.22 | 4.29 | 4.21 | 4.25 | 4.25 | -0.93% | 27,630,080 |
| Jun 12, 2026 | 4.24 | 4.43 | 4.11 | 4.29 | 4.29 | 4.38% | 40,547,210 |
| Jun 11, 2026 | 4.03 | 4.27 | 4.03 | 4.11 | 4.11 | 0.98% | 34,852,210 |
| Jun 10, 2026 | 4.23 | 4.26 | 4.06 | 4.07 | 4.07 | -5.13% | 35,274,302 |
| Jun 9, 2026 | 4.31 | 4.34 | 4.24 | 4.29 | 4.29 | 0.47% | 27,090,831 |
| Jun 8, 2026 | 4.40 | 4.43 | 4.23 | 4.27 | 4.27 | -5.95% | 39,842,048 |
| Jun 5, 2026 | 4.74 | 4.84 | 4.51 | 4.54 | 4.54 | -4.22% | 42,275,500 |
| Jun 4, 2026 | 4.71 | 4.86 | 4.65 | 4.74 | 4.74 | -0.63% | 37,697,500 |
| Jun 3, 2026 | 4.71 | 4.97 | 4.65 | 4.77 | 4.77 | 0.85% | 51,854,900 |
| Jun 2, 2026 | 4.63 | 4.88 | 4.55 | 4.73 | 4.73 | -0.63% | 57,495,800 |
| Jun 1, 2026 | 4.13 | 4.83 | 4.07 | 4.76 | 4.76 | 14.42% | 70,012,377 |
| May 29, 2026 | 4.25 | 4.33 | 4.13 | 4.16 | 4.16 | -0.24% | 44,794,560 |
| May 28, 2026 | 4.14 | 4.26 | 4.05 | 4.17 | 4.17 | 0.24% | 43,613,480 |
| May 27, 2026 | 4.26 | 4.33 | 4.06 | 4.16 | 4.16 | -3.93% | 46,080,400 |
| May 26, 2026 | 4.62 | 4.66 | 4.28 | 4.33 | 4.33 | -3.13% | 46,283,195 |
| May 25, 2026 | 4.65 | 4.73 | 4.45 | 4.47 | 4.47 | -3.46% | 37,280,034 |
| May 22, 2026 | 4.60 | 4.68 | 4.51 | 4.63 | 4.63 | 0.87% | 26,390,948 |
| May 21, 2026 | 4.70 | 4.84 | 4.55 | 4.59 | 4.59 | -2.55% | 39,239,665 |
| May 20, 2026 | 4.86 | 4.94 | 4.69 | 4.71 | 4.71 | -2.48% | 37,786,573 |
| May 19, 2026 | 4.90 | 4.93 | 4.72 | 4.83 | 4.83 | -0.41% | 36,341,770 |
| May 18, 2026 | 5.02 | 5.05 | 4.81 | 4.85 | 4.85 | -4.72% | 49,015,580 |
| May 15, 2026 | 5.06 | 5.24 | 5.03 | 5.09 | 5.09 | 2.41% | 52,626,070 |
| May 14, 2026 | 4.91 | 5.05 | 4.71 | 4.97 | 4.97 | 0.20% | 59,345,750 |
| May 13, 2026 | 5.00 | 5.18 | 4.94 | 4.96 | 4.96 | -1.59% | 59,405,870 |
| May 12, 2026 | 4.98 | 5.25 | 4.83 | 5.04 | 5.04 | 1.00% | 75,151,790 |
| May 11, 2026 | 4.63 | 5.03 | 4.62 | 4.99 | 4.99 | 8.48% | 81,733,720 |
| May 8, 2026 | 4.45 | 4.62 | 4.37 | 4.60 | 4.60 | 2.00% | 79,555,650 |
| May 7, 2026 | 4.26 | 4.55 | 4.20 | 4.51 | 4.51 | 7.38% | 94,877,900 |
| May 6, 2026 | 4.40 | 4.55 | 4.18 | 4.20 | 4.20 | 5.26% | 114,332,700 |
| Apr 30, 2026 | 3.78 | 4.03 | 3.76 | 3.99 | 3.99 | 4.45% | 73,765,560 |