YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 4.730
-0.030 (-0.63%)
Jun 2, 2026, 3:12 PM CST
SHE:300123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.25 | 4.88 | 4.25 | 4.79 | - | 0.63% | 49,834,400 |
| 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 |
| Apr 29, 2026 | 3.77 | 3.90 | 3.77 | 3.82 | 3.82 | 1.60% | 55,380,840 |
| Apr 28, 2026 | 3.85 | 3.95 | 3.75 | 3.76 | 3.76 | -3.09% | 58,532,000 |
| Apr 27, 2026 | 3.98 | 3.99 | 3.70 | 3.88 | 3.88 | -3.00% | 90,976,190 |
| Apr 24, 2026 | 4.00 | 4.09 | 3.97 | 4.00 | 4.00 | -0.50% | 60,700,180 |
| Apr 23, 2026 | 4.14 | 4.17 | 4.02 | 4.02 | 4.02 | -6.94% | 116,983,500 |
| Apr 22, 2026 | 4.13 | 4.50 | 4.13 | 4.32 | 4.32 | -15.95% | 177,313,500 |
| 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% | 21,134,940 |
| Apr 16, 2026 | 6.32 | 6.40 | 6.24 | 6.39 | 6.39 | 1.43% | 19,344,020 |
| 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% | 27,162,580 |
| 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% | 19,435,910 |
| 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% | 32,134,300 |
| 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 |