YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 4.370
-0.180 (-3.96%)
Sep 23, 2026, 3:04 PM CST
SHE:300123 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.50 | 4.51 | 4.36 | 4.37 | 4.37 | -3.96% | 26,199,200 |
| Sep 22, 2026 | 4.54 | 4.64 | 4.52 | 4.55 | 4.55 | 0.22% | 21,204,300 |
| Sep 21, 2026 | 4.55 | 4.57 | 4.47 | 4.54 | 4.54 | -0.22% | 17,773,140 |
| Sep 18, 2026 | 4.69 | 4.73 | 4.46 | 4.55 | 4.55 | -2.15% | 35,981,700 |
| Sep 17, 2026 | 4.62 | 4.73 | 4.58 | 4.65 | 4.65 | -0.64% | 22,951,099 |
| Sep 16, 2026 | 4.47 | 4.70 | 4.47 | 4.68 | 4.68 | 4.93% | 26,486,600 |
| Sep 15, 2026 | 4.70 | 4.71 | 4.46 | 4.46 | 4.46 | -4.70% | 29,426,039 |
| Sep 14, 2026 | 4.74 | 4.80 | 4.58 | 4.68 | 4.68 | -1.68% | 22,708,960 |
| Sep 11, 2026 | 4.85 | 4.91 | 4.72 | 4.76 | 4.76 | -2.46% | 23,753,000 |
| Sep 10, 2026 | 4.89 | 4.92 | 4.77 | 4.88 | 4.88 | -0.41% | 19,167,143 |
| Sep 9, 2026 | 5.00 | 5.02 | 4.84 | 4.90 | 4.90 | -2.00% | 29,480,380 |
| Sep 8, 2026 | 4.85 | 5.08 | 4.80 | 5.00 | 5.00 | 5.49% | 41,965,450 |
| Sep 7, 2026 | 5.16 | 5.27 | 4.72 | 4.74 | 4.74 | -8.85% | 65,850,800 |
| Sep 4, 2026 | 5.17 | 5.37 | 5.06 | 5.20 | 5.20 | 0.58% | 43,617,400 |
| Sep 3, 2026 | 5.06 | 5.24 | 5.05 | 5.17 | 5.17 | 1.97% | 39,319,687 |
| Sep 2, 2026 | 4.93 | 5.22 | 4.90 | 5.07 | 5.07 | 2.01% | 44,900,231 |
| Sep 1, 2026 | 4.67 | 5.07 | 4.64 | 4.97 | 4.97 | 6.88% | 42,795,923 |
| Aug 31, 2026 | 4.43 | 4.70 | 4.41 | 4.65 | 4.65 | 3.10% | 22,373,805 |
| Aug 28, 2026 | 4.56 | 4.63 | 4.47 | 4.51 | 4.51 | -1.53% | 20,949,000 |
| Aug 27, 2026 | 4.43 | 4.62 | 4.38 | 4.58 | 4.58 | 3.85% | 25,015,461 |
| Aug 26, 2026 | 4.40 | 4.48 | 4.40 | 4.41 | 4.41 | - | 12,729,900 |
| Aug 25, 2026 | 4.32 | 4.44 | 4.29 | 4.41 | 4.41 | 1.61% | 14,610,400 |
| Aug 24, 2026 | 4.48 | 4.48 | 4.33 | 4.34 | 4.34 | -3.56% | 17,874,600 |
| Aug 21, 2026 | 4.31 | 4.51 | 4.27 | 4.50 | 4.50 | 3.21% | 23,129,624 |
| Aug 20, 2026 | 4.40 | 4.41 | 4.31 | 4.36 | 4.36 | -0.23% | 16,256,500 |
| Aug 19, 2026 | 4.45 | 4.51 | 4.32 | 4.37 | 4.37 | -0.23% | 27,899,600 |
| Aug 18, 2026 | 4.54 | 4.55 | 4.38 | 4.38 | 4.38 | -4.16% | 26,433,051 |
| Aug 17, 2026 | 4.72 | 4.73 | 4.53 | 4.57 | 4.57 | -3.79% | 30,695,302 |
| Aug 14, 2026 | 4.66 | 4.75 | 4.61 | 4.75 | 4.75 | 1.28% | 21,852,888 |
| Aug 13, 2026 | 4.63 | 4.75 | 4.58 | 4.69 | 4.69 | 2.63% | 28,685,687 |
| Aug 12, 2026 | 4.52 | 4.61 | 4.49 | 4.57 | 4.57 | 0.44% | 18,348,900 |
| Aug 11, 2026 | 4.42 | 4.57 | 4.37 | 4.55 | 4.55 | 1.79% | 26,645,890 |
| Aug 10, 2026 | 4.62 | 4.62 | 4.37 | 4.47 | 4.47 | -2.61% | 30,477,500 |
| Aug 7, 2026 | 4.50 | 4.63 | 4.39 | 4.59 | 4.59 | 1.77% | 38,794,700 |
| Aug 6, 2026 | 4.49 | 4.59 | 4.29 | 4.51 | 4.51 | 2.50% | 51,818,780 |
| Aug 5, 2026 | 4.65 | 4.81 | 4.37 | 4.40 | 4.40 | -4.14% | 64,699,444 |
| Aug 4, 2026 | 4.52 | 4.64 | 4.40 | 4.59 | 4.59 | 2.00% | 32,342,613 |
| Aug 3, 2026 | 4.30 | 4.58 | 4.26 | 4.50 | 4.50 | 7.66% | 39,100,683 |
| Jul 31, 2026 | 4.08 | 4.20 | 4.06 | 4.18 | 4.18 | 3.47% | 27,500,402 |
| Jul 30, 2026 | 4.08 | 4.19 | 4.04 | 4.04 | 4.04 | -1.22% | 28,595,400 |
| Jul 29, 2026 | 4.10 | 4.21 | 4.01 | 4.09 | 4.09 | - | 34,736,337 |
| Jul 28, 2026 | 3.94 | 4.26 | 3.94 | 4.09 | 4.09 | 2.25% | 42,279,217 |
| Jul 27, 2026 | 3.81 | 4.01 | 3.77 | 4.00 | 4.00 | 3.36% | 29,252,730 |
| Jul 24, 2026 | 3.71 | 3.97 | 3.70 | 3.87 | 3.87 | 3.20% | 36,780,420 |
| Jul 23, 2026 | 3.67 | 3.77 | 3.65 | 3.75 | 3.75 | 2.18% | 22,114,808 |
| Jul 22, 2026 | 3.57 | 3.77 | 3.56 | 3.67 | 3.67 | 1.66% | 26,748,059 |
| Jul 21, 2026 | 3.56 | 3.66 | 3.34 | 3.61 | 3.61 | -0.28% | 38,160,504 |
| Jul 20, 2026 | 3.82 | 3.91 | 3.55 | 3.62 | 3.62 | -5.48% | 36,297,354 |
| Jul 17, 2026 | 3.86 | 3.94 | 3.71 | 3.83 | 3.83 | -0.78% | 28,976,767 |
| Jul 16, 2026 | 3.89 | 3.96 | 3.84 | 3.86 | 3.86 | -2.03% | 22,343,400 |