Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
China · Delayed Price · Currency is CNY 8.86
+0.21 (2.43%)
At close: Mar 10, 2026
Jiangsu Yitong High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.76 | 8.91 | 8.75 | 8.86 | 8.86 | 2.43% | 2,804,917 |
| Mar 9, 2026 | 8.60 | 8.67 | 8.47 | 8.65 | 8.65 | -1.26% | 2,542,080 |
| Mar 6, 2026 | 8.66 | 8.77 | 8.66 | 8.76 | 8.76 | 0.57% | 2,030,600 |
| Mar 5, 2026 | 8.56 | 8.75 | 8.53 | 8.71 | 8.71 | 3.69% | 2,449,600 |
| Mar 4, 2026 | 8.56 | 8.67 | 8.37 | 8.40 | 8.40 | -2.10% | 2,873,700 |
| Mar 3, 2026 | 8.99 | 9.05 | 8.56 | 8.58 | 8.58 | -4.45% | 3,849,610 |
| Mar 2, 2026 | 9.02 | 9.08 | 8.85 | 8.98 | 8.98 | -1.75% | 3,142,915 |
| Feb 27, 2026 | 9.08 | 9.14 | 9.00 | 9.14 | 9.14 | 0.88% | 2,553,845 |
| Feb 26, 2026 | 9.12 | 9.13 | 9.04 | 9.06 | 9.06 | -0.55% | 2,594,400 |
| Feb 25, 2026 | 9.12 | 9.24 | 9.06 | 9.11 | 9.11 | - | 3,086,110 |
| Feb 24, 2026 | 8.99 | 9.15 | 8.95 | 9.11 | 9.11 | 2.59% | 3,946,205 |
| Feb 13, 2026 | 9.07 | 9.09 | 8.85 | 8.88 | 8.88 | -1.55% | 3,187,760 |
| Feb 12, 2026 | 8.99 | 9.06 | 8.87 | 9.02 | 9.02 | 0.89% | 2,724,622 |
| Feb 11, 2026 | 9.12 | 9.14 | 8.89 | 8.94 | 8.94 | -1.97% | 4,665,300 |
| Feb 10, 2026 | 8.78 | 9.18 | 8.78 | 9.12 | 9.12 | 5.56% | 8,354,357 |
| Feb 9, 2026 | 8.51 | 8.68 | 8.46 | 8.64 | 8.64 | 2.01% | 4,672,171 |
| Feb 6, 2026 | 8.39 | 8.57 | 8.39 | 8.47 | 8.47 | 0.24% | 3,621,800 |
| Feb 5, 2026 | 8.60 | 8.64 | 8.42 | 8.45 | 8.45 | -1.63% | 1,801,100 |
| Feb 4, 2026 | 8.55 | 8.65 | 8.54 | 8.59 | 8.59 | -0.23% | 1,730,300 |
| Feb 3, 2026 | 8.45 | 8.66 | 8.41 | 8.61 | 8.61 | 2.01% | 2,918,700 |
| Feb 2, 2026 | 8.51 | 8.72 | 8.38 | 8.44 | 8.44 | -0.47% | 3,572,827 |
| Jan 30, 2026 | 8.47 | 8.65 | 8.16 | 8.48 | 8.48 | -1.74% | 6,791,263 |
| Jan 29, 2026 | 8.92 | 8.97 | 8.53 | 8.63 | 8.63 | -4.11% | 4,396,000 |
| Jan 28, 2026 | 9.15 | 9.15 | 8.91 | 9.00 | 9.00 | -1.53% | 2,828,700 |
| Jan 27, 2026 | 9.10 | 9.16 | 8.91 | 9.14 | 9.14 | 0.22% | 2,697,962 |
| Jan 26, 2026 | 9.26 | 9.38 | 9.04 | 9.12 | 9.12 | -1.30% | 3,486,405 |
| Jan 23, 2026 | 9.22 | 9.27 | 9.17 | 9.24 | 9.24 | 0.22% | 2,207,300 |
| Jan 22, 2026 | 9.18 | 9.22 | 9.05 | 9.22 | 9.22 | 0.99% | 2,913,000 |
| Jan 21, 2026 | 9.08 | 9.32 | 9.01 | 9.13 | 9.13 | 0.88% | 3,139,900 |
| Jan 20, 2026 | 8.99 | 9.22 | 8.97 | 9.05 | 9.05 | 0.67% | 3,724,387 |
| Jan 19, 2026 | 9.02 | 9.08 | 8.90 | 8.99 | 8.99 | -0.55% | 1,923,737 |
| Jan 16, 2026 | 9.08 | 9.12 | 9.01 | 9.04 | 9.04 | -0.33% | 2,260,040 |
| Jan 15, 2026 | 9.10 | 9.15 | 8.97 | 9.07 | 9.07 | -0.11% | 3,086,700 |
| Jan 14, 2026 | 9.10 | 9.28 | 9.01 | 9.08 | 9.08 | -0.22% | 5,294,800 |
| Jan 13, 2026 | 9.26 | 9.33 | 9.05 | 9.10 | 9.10 | -2.05% | 5,095,400 |
| Jan 12, 2026 | 9.36 | 9.39 | 9.25 | 9.29 | 9.29 | - | 4,142,800 |
| Jan 9, 2026 | 9.26 | 9.41 | 9.20 | 9.29 | 9.29 | 0.11% | 4,026,300 |
| Jan 8, 2026 | 9.18 | 9.39 | 9.14 | 9.28 | 9.28 | 1.75% | 4,667,900 |
| Jan 7, 2026 | 9.19 | 9.20 | 9.00 | 9.12 | 9.12 | -0.76% | 4,643,330 |
| Jan 6, 2026 | 8.80 | 9.20 | 8.79 | 9.19 | 9.19 | 5.27% | 6,607,750 |
| Jan 5, 2026 | 8.53 | 8.87 | 8.44 | 8.73 | 8.73 | 3.07% | 5,406,080 |
| Dec 31, 2025 | 8.56 | 8.64 | 8.39 | 8.47 | 8.47 | 0.12% | 3,517,205 |
| Dec 30, 2025 | 8.60 | 8.69 | 8.45 | 8.46 | 8.46 | -2.08% | 3,162,900 |
| Dec 29, 2025 | 8.31 | 8.79 | 8.31 | 8.64 | 8.64 | 3.35% | 5,623,370 |
| Dec 26, 2025 | 8.30 | 8.40 | 8.21 | 8.36 | 8.36 | 0.72% | 2,880,013 |
| Dec 25, 2025 | 8.20 | 8.34 | 8.18 | 8.30 | 8.30 | 1.22% | 2,117,397 |
| Dec 24, 2025 | 8.24 | 8.27 | 8.09 | 8.20 | 8.20 | -0.61% | 2,674,700 |
| Dec 23, 2025 | 8.31 | 8.40 | 8.10 | 8.25 | 8.25 | -0.96% | 2,987,720 |
| Dec 22, 2025 | 8.33 | 8.40 | 8.20 | 8.33 | 8.33 | 0.60% | 2,318,100 |
| Dec 19, 2025 | 8.19 | 8.35 | 8.19 | 8.28 | 8.28 | 1.22% | 2,052,309 |