YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 4.600
+0.090 (2.00%)
May 8, 2026, 3:04 PM CST
SHE:300123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.45 | 4.62 | 4.37 | 4.60 | 4.60 | 2.00% | 79,578,356 |
| May 7, 2026 | 4.26 | 4.55 | 4.20 | 4.51 | 4.51 | 7.38% | 94,891,203 |
| May 6, 2026 | 4.40 | 4.55 | 4.18 | 4.20 | 4.20 | 5.26% | 114,333,765 |
| Apr 30, 2026 | 3.78 | 4.03 | 3.76 | 3.99 | 3.99 | 4.45% | 73,771,066 |
| Apr 29, 2026 | 3.77 | 3.90 | 3.77 | 3.82 | 3.82 | 1.60% | 55,382,844 |
| Apr 28, 2026 | 3.85 | 3.95 | 3.75 | 3.76 | 3.76 | -3.09% | 58,532,003 |
| Apr 27, 2026 | 3.98 | 3.99 | 3.70 | 3.88 | 3.88 | -3.00% | 90,976,297 |
| Apr 24, 2026 | 4.00 | 4.09 | 3.97 | 4.00 | 4.00 | -0.50% | 60,704,381 |
| Apr 23, 2026 | 4.14 | 4.17 | 4.02 | 4.02 | 4.02 | -6.94% | 116,983,515 |
| Apr 22, 2026 | 4.13 | 4.50 | 4.13 | 4.32 | 4.32 | -15.95% | 177,327,145 |
| Apr 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -19.94% | 4,846,000 |
| Apr 17, 2026 | 6.35 | 6.47 | 6.30 | 6.42 | 6.42 | 0.47% | 21,137,440 |
| Apr 16, 2026 | 6.32 | 6.40 | 6.24 | 6.39 | 6.39 | 1.43% | 19,344,022 |
| Apr 15, 2026 | 6.44 | 6.52 | 6.30 | 6.30 | 6.30 | -1.72% | 26,880,300 |
| Apr 14, 2026 | 6.30 | 6.42 | 6.25 | 6.41 | 6.41 | 2.23% | 27,166,583 |
| Apr 13, 2026 | 6.24 | 6.29 | 6.18 | 6.27 | 6.27 | 0.16% | 17,128,040 |
| Apr 10, 2026 | 6.28 | 6.35 | 6.25 | 6.26 | 6.26 | 0.32% | 16,832,200 |
| Apr 9, 2026 | 6.33 | 6.34 | 6.23 | 6.24 | 6.24 | -2.50% | 19,176,280 |
| Apr 8, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 4.92% | 24,577,070 |
| Apr 7, 2026 | 6.02 | 6.13 | 6.02 | 6.10 | 6.10 | 1.67% | 13,115,700 |
| Apr 3, 2026 | 6.19 | 6.22 | 6.00 | 6.00 | 6.00 | -2.44% | 17,875,300 |
| Apr 2, 2026 | 6.32 | 6.36 | 6.12 | 6.15 | 6.15 | -3.15% | 19,435,916 |
| Apr 1, 2026 | 6.47 | 6.47 | 6.30 | 6.35 | 6.35 | - | 18,837,050 |
| Mar 31, 2026 | 6.41 | 6.55 | 6.33 | 6.35 | 6.35 | -1.24% | 22,644,860 |
| Mar 30, 2026 | 6.25 | 6.44 | 6.20 | 6.43 | 6.43 | 1.42% | 20,847,400 |
| Mar 27, 2026 | 6.15 | 6.36 | 6.12 | 6.34 | 6.34 | 0.96% | 16,135,030 |
| Mar 26, 2026 | 6.50 | 6.54 | 6.23 | 6.28 | 6.28 | -3.38% | 27,171,700 |
| Mar 25, 2026 | 6.32 | 6.52 | 6.32 | 6.50 | 6.50 | 1.88% | 32,134,304 |
| Mar 24, 2026 | 6.23 | 6.42 | 6.05 | 6.38 | 6.38 | 5.28% | 33,696,680 |
| Mar 23, 2026 | 6.31 | 6.41 | 6.01 | 6.06 | 6.06 | -6.91% | 36,999,730 |
| Mar 20, 2026 | 6.83 | 6.87 | 6.48 | 6.51 | 6.51 | -4.41% | 30,601,000 |
| Mar 19, 2026 | 6.96 | 6.97 | 6.78 | 6.81 | 6.81 | -3.68% | 26,950,320 |
| Mar 18, 2026 | 7.05 | 7.08 | 6.88 | 7.07 | 7.07 | 0.86% | 28,478,510 |
| Mar 17, 2026 | 7.16 | 7.19 | 7.00 | 7.01 | 7.01 | -2.37% | 27,173,930 |
| Mar 16, 2026 | 7.25 | 7.32 | 7.12 | 7.18 | 7.18 | 1.70% | 37,664,237 |
| Mar 13, 2026 | 7.09 | 7.19 | 7.03 | 7.06 | 7.06 | -0.98% | 28,068,390 |
| Mar 12, 2026 | 7.32 | 7.33 | 7.10 | 7.13 | 7.13 | -3.13% | 42,226,590 |
| Mar 11, 2026 | 7.60 | 7.61 | 7.32 | 7.36 | 7.36 | -2.65% | 40,297,290 |
| Mar 10, 2026 | 7.43 | 7.63 | 7.41 | 7.56 | 7.56 | 1.89% | 38,252,280 |
| Mar 9, 2026 | 7.40 | 7.45 | 7.18 | 7.42 | 7.42 | -1.72% | 51,000,230 |
| 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 |