YaGuang Technology Group Company Limited (SHE:300123)
China · Delayed Price · Currency is CNY 4.590
+0.090 (2.00%)
Aug 4, 2026, 3:04 PM CST
SHE:300123 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.52 | 4.64 | 4.40 | 4.59 | - | 2.00% | 47,837,826 |
| 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 |
| Jul 15, 2026 | 3.91 | 4.02 | 3.90 | 3.94 | 3.94 | - | 25,480,946 |
| 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 |