YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 3.410
-0.040 (-1.16%)
Nov 4, 2026, 9:55 AM CST
SHE:300123 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.48 | 3.48 | 3.37 | 3.41 | 3.41 | -1.16% | 6,105,800 |
| Nov 3, 2026 | 3.38 | 3.52 | 3.35 | 3.45 | 3.45 | 1.17% | 19,250,800 |
| Nov 2, 2026 | 3.43 | 3.47 | 3.34 | 3.41 | 3.41 | -0.58% | 18,048,400 |
| Oct 30, 2026 | 3.48 | 3.56 | 3.42 | 3.43 | 3.43 | -3.38% | 18,478,900 |
| Oct 29, 2026 | 3.50 | 3.67 | 3.46 | 3.55 | 3.55 | - | 20,459,000 |
| Oct 28, 2026 | 3.52 | 3.59 | 3.45 | 3.55 | 3.55 | 1.14% | 17,417,700 |
| Oct 27, 2026 | 3.68 | 3.70 | 3.51 | 3.51 | 3.51 | -3.04% | 15,811,629 |
| Oct 26, 2026 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | -4.99% | 17,932,000 |
| Oct 23, 2026 | 3.60 | 3.81 | 3.45 | 3.81 | 3.81 | 4.67% | 27,019,909 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.64 | 3.64 | 3.64 | -3.70% | 15,547,400 |
| Oct 21, 2026 | 3.78 | 3.87 | 3.76 | 3.78 | 3.78 | 0.27% | 15,413,500 |
| Oct 20, 2026 | 3.72 | 3.82 | 3.71 | 3.77 | 3.77 | 0.53% | 12,092,200 |
| Oct 19, 2026 | 3.74 | 3.78 | 3.61 | 3.75 | 3.75 | -0.53% | 19,268,400 |
| Oct 16, 2026 | 3.76 | 3.84 | 3.74 | 3.77 | 3.77 | 1.89% | 20,489,500 |
| Oct 15, 2026 | 3.77 | 3.84 | 3.70 | 3.70 | 3.70 | -4.64% | 21,412,100 |
| Oct 14, 2026 | 3.98 | 4.00 | 3.87 | 3.88 | 3.88 | -2.76% | 17,527,800 |
| Oct 13, 2026 | 3.94 | 4.04 | 3.82 | 3.99 | 3.99 | -0.25% | 17,409,400 |
| Oct 12, 2026 | 4.20 | 4.20 | 3.98 | 4.00 | 4.00 | -5.21% | 20,907,100 |
| Oct 9, 2026 | 4.25 | 4.29 | 4.18 | 4.22 | 4.22 | 0.96% | 15,346,400 |
| Oct 8, 2026 | 4.24 | 4.32 | 4.17 | 4.18 | 4.18 | -2.34% | 13,118,400 |
| Sep 30, 2026 | 4.21 | 4.31 | 4.14 | 4.28 | 4.28 | 2.64% | 15,930,800 |
| Sep 29, 2026 | 4.19 | 4.35 | 4.16 | 4.17 | 4.17 | - | 20,195,400 |
| Sep 28, 2026 | 4.34 | 4.35 | 4.16 | 4.17 | 4.17 | -4.36% | 20,916,889 |
| Sep 24, 2026 | 4.38 | 4.43 | 4.33 | 4.36 | 4.36 | -0.23% | 14,322,016 |
| 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 |