Shenzhen Yitoa Intelligent Control Co.,Ltd. (SHE:300131)
China · Delayed Price · Currency is CNY 11.42
+1.03 (9.91%)
Oct 27, 2025, 4:49 PM CST
SHE:300131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Oct 24, 2025 | 10.39 | 11.65 | 10.31 | 11.42 | 11.42 | 9.91% | 134,474,211 |
| Oct 23, 2025 | 9.92 | 10.41 | 9.83 | 10.39 | 10.39 | 6.56% | 91,300,922 |
| Oct 22, 2025 | 9.70 | 9.88 | 9.55 | 9.75 | 9.75 | - | 25,249,101 |
| Oct 21, 2025 | 9.63 | 9.85 | 9.57 | 9.75 | 9.75 | 1.25% | 31,377,500 |
| Oct 20, 2025 | 9.58 | 9.95 | 9.56 | 9.63 | 9.63 | 2.01% | 40,826,111 |
| Oct 17, 2025 | 9.86 | 9.98 | 9.39 | 9.44 | 9.44 | -4.74% | 41,683,407 |
| Oct 16, 2025 | 10.04 | 10.07 | 9.87 | 9.91 | 9.91 | -2.08% | 32,469,696 |
| Oct 15, 2025 | 9.67 | 10.13 | 9.60 | 10.12 | 10.12 | 4.65% | 54,936,394 |
| Oct 14, 2025 | 10.53 | 10.59 | 9.66 | 9.67 | 9.67 | -7.46% | 92,095,263 |
| Oct 13, 2025 | 10.11 | 10.51 | 9.94 | 10.45 | 10.45 | -3.06% | 60,186,829 |
| Oct 10, 2025 | 11.30 | 11.37 | 10.68 | 10.78 | 10.78 | -4.60% | 64,115,988 |
| Oct 9, 2025 | 11.68 | 11.94 | 11.26 | 11.30 | 11.30 | -2.59% | 62,210,850 |
| Sep 30, 2025 | 11.49 | 12.08 | 11.49 | 11.60 | 11.60 | 1.49% | 65,175,758 |
| Sep 29, 2025 | 11.50 | 11.90 | 11.32 | 11.43 | 11.43 | -0.44% | 66,738,240 |
| Sep 26, 2025 | 11.91 | 12.14 | 11.46 | 11.48 | 11.48 | -4.65% | 64,549,486 |
| Sep 25, 2025 | 12.05 | 12.20 | 11.89 | 12.04 | 12.04 | -0.66% | 60,468,613 |
| Sep 24, 2025 | 11.76 | 12.22 | 11.65 | 12.12 | 12.12 | 1.51% | 92,604,778 |
| Sep 23, 2025 | 11.43 | 11.94 | 10.88 | 11.94 | 11.94 | 4.37% | 109,641,027 |
| Sep 22, 2025 | 11.80 | 11.85 | 11.26 | 11.44 | 11.44 | -3.05% | 87,163,347 |
| Sep 19, 2025 | 11.66 | 12.43 | 11.60 | 11.80 | 11.80 | 3.42% | 108,922,793 |
| Sep 18, 2025 | 11.44 | 11.96 | 11.19 | 11.41 | 11.41 | 0.18% | 111,252,081 |
| Sep 17, 2025 | 11.13 | 11.42 | 11.11 | 11.39 | 11.39 | 0.44% | 71,976,269 |
| Sep 16, 2025 | 10.90 | 11.80 | 10.82 | 11.34 | 11.34 | 4.13% | 107,385,797 |
| Sep 15, 2025 | 10.92 | 11.12 | 10.59 | 10.89 | 10.89 | 1.40% | 96,128,305 |
| Sep 12, 2025 | 10.52 | 10.88 | 10.22 | 10.74 | 10.74 | 4.88% | 109,834,108 |
| Sep 11, 2025 | 10.02 | 10.32 | 9.83 | 10.24 | 10.24 | 2.09% | 54,442,000 |
| Sep 10, 2025 | 10.30 | 10.53 | 9.87 | 10.03 | 10.03 | -2.62% | 71,721,701 |
| Sep 9, 2025 | 10.50 | 10.68 | 10.21 | 10.30 | 10.30 | -1.62% | 71,716,200 |
| Sep 8, 2025 | 10.40 | 10.56 | 10.20 | 10.47 | 10.47 | -0.76% | 65,084,989 |
| Sep 5, 2025 | 9.27 | 10.61 | 9.22 | 10.55 | 10.55 | 14.18% | 142,519,195 |
| Sep 4, 2025 | 9.81 | 10.02 | 9.06 | 9.24 | 9.24 | -6.48% | 88,639,387 |
| Sep 3, 2025 | 9.89 | 10.25 | 9.66 | 9.88 | 9.88 | 0.82% | 93,182,272 |
| Sep 2, 2025 | 10.10 | 10.24 | 9.64 | 9.80 | 9.80 | -2.87% | 77,584,819 |
| Sep 1, 2025 | 9.88 | 10.27 | 9.81 | 10.09 | 10.09 | 3.06% | 90,151,402 |
| Aug 29, 2025 | 9.79 | 9.99 | 9.55 | 9.79 | 9.79 | -0.91% | 94,693,983 |
| Aug 28, 2025 | 9.18 | 9.92 | 9.13 | 9.88 | 9.88 | 8.21% | 97,481,525 |
| Aug 27, 2025 | 9.63 | 9.65 | 9.08 | 9.13 | 9.13 | -4.60% | 76,511,688 |
| Aug 26, 2025 | 9.48 | 9.68 | 9.41 | 9.57 | 9.57 | 0.95% | 68,823,369 |
| Aug 25, 2025 | 9.40 | 9.54 | 9.23 | 9.48 | 9.48 | 1.28% | 67,711,308 |
| Aug 22, 2025 | 9.25 | 9.38 | 9.18 | 9.36 | 9.36 | 1.08% | 46,181,736 |
| Aug 21, 2025 | 9.52 | 9.59 | 9.20 | 9.26 | 9.26 | -1.70% | 54,971,530 |
| Aug 20, 2025 | 9.16 | 9.45 | 9.05 | 9.42 | 9.42 | 3.29% | 75,942,139 |
| Aug 19, 2025 | 9.11 | 9.55 | 9.07 | 9.12 | 9.12 | 0.77% | 66,990,007 |
| Aug 18, 2025 | 8.95 | 9.15 | 8.91 | 9.05 | 9.05 | 1.57% | 52,618,443 |
| Aug 15, 2025 | 8.76 | 9.01 | 8.72 | 8.91 | 8.91 | 1.95% | 38,832,000 |
| Aug 14, 2025 | 9.08 | 9.11 | 8.68 | 8.74 | 8.74 | -3.53% | 54,246,348 |
| Aug 13, 2025 | 9.03 | 9.15 | 8.95 | 9.06 | 9.06 | 0.67% | 45,494,982 |
| Aug 12, 2025 | 9.11 | 9.14 | 8.95 | 9.00 | 9.00 | -0.77% | 40,374,177 |
| Aug 11, 2025 | 8.92 | 9.15 | 8.91 | 9.07 | 9.07 | 1.80% | 45,795,000 |