Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
9.67
+0.25 (2.65%)
Oct 20, 2025, 12:44 PM CST
Jiangsu Yitong High-Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 9.63 | 9.69 | 9.31 | 9.42 | 9.42 | -2.38% | 3,921,900 |
Oct 16, 2025 | 9.60 | 9.71 | 9.51 | 9.65 | 9.65 | -0.31% | 2,365,930 |
Oct 15, 2025 | 9.50 | 9.68 | 9.37 | 9.68 | 9.68 | 2.87% | 3,850,500 |
Oct 14, 2025 | 9.75 | 9.93 | 9.39 | 9.41 | 9.41 | -4.08% | 6,279,700 |
Oct 13, 2025 | 9.45 | 9.85 | 9.28 | 9.81 | 9.81 | -4.85% | 8,766,100 |
Oct 10, 2025 | 10.20 | 10.37 | 9.94 | 10.31 | 10.31 | 2.59% | 7,821,900 |
Oct 9, 2025 | 10.50 | 10.58 | 10.03 | 10.05 | 10.05 | -0.59% | 7,523,690 |
Sep 30, 2025 | 9.79 | 10.18 | 9.76 | 10.11 | 10.11 | 3.69% | 9,104,700 |
Sep 29, 2025 | 9.16 | 9.97 | 9.11 | 9.75 | 9.75 | 5.86% | 10,808,970 |
Sep 26, 2025 | 8.94 | 9.50 | 8.80 | 9.21 | 9.21 | 1.77% | 9,810,380 |
Sep 25, 2025 | 9.26 | 9.29 | 9.01 | 9.05 | 9.05 | -2.27% | 4,111,190 |
Sep 24, 2025 | 9.02 | 9.27 | 9.02 | 9.26 | 9.26 | 1.65% | 4,168,731 |
Sep 23, 2025 | 9.04 | 9.28 | 8.98 | 9.11 | 9.11 | 0.55% | 5,182,800 |
Sep 22, 2025 | 9.11 | 9.40 | 8.94 | 9.06 | 9.06 | -0.11% | 5,765,435 |
Sep 19, 2025 | 9.22 | 9.30 | 9.01 | 9.07 | 9.07 | -1.41% | 4,782,500 |
Sep 18, 2025 | 9.47 | 9.60 | 9.13 | 9.20 | 9.20 | -3.16% | 8,652,171 |
Sep 17, 2025 | 9.83 | 9.95 | 9.48 | 9.50 | 9.50 | -3.85% | 7,018,000 |
Sep 16, 2025 | 9.62 | 9.95 | 9.62 | 9.88 | 9.88 | 2.17% | 5,883,900 |
Sep 15, 2025 | 9.63 | 9.75 | 9.47 | 9.67 | 9.67 | -2.22% | 8,282,970 |
Sep 12, 2025 | 9.99 | 10.05 | 9.71 | 9.89 | 9.89 | -1.00% | 6,944,150 |
Sep 11, 2025 | 10.03 | 10.07 | 9.82 | 9.99 | 9.99 | 0.10% | 5,984,350 |
Sep 10, 2025 | 9.94 | 10.15 | 9.94 | 9.98 | 9.98 | 0.60% | 4,801,253 |
Sep 9, 2025 | 10.12 | 10.16 | 9.82 | 9.92 | 9.92 | -2.94% | 6,846,815 |
Sep 8, 2025 | 10.16 | 10.35 | 10.11 | 10.22 | 10.22 | 0.59% | 5,147,153 |
Sep 5, 2025 | 9.98 | 10.22 | 9.82 | 10.16 | 10.16 | 0.79% | 6,722,800 |
Sep 4, 2025 | 10.50 | 10.75 | 9.80 | 10.08 | 10.08 | -1.66% | 12,621,850 |
Sep 3, 2025 | 10.36 | 10.59 | 10.07 | 10.25 | 10.25 | 0.20% | 8,649,810 |
Sep 2, 2025 | 10.61 | 10.87 | 10.14 | 10.23 | 10.23 | -3.58% | 11,776,290 |
Sep 1, 2025 | 10.28 | 10.80 | 10.28 | 10.61 | 10.61 | 6.31% | 12,384,700 |
Aug 29, 2025 | 10.23 | 10.31 | 9.98 | 9.98 | 9.98 | -2.92% | 8,191,287 |
Aug 28, 2025 | 10.20 | 10.45 | 9.90 | 10.28 | 10.28 | -3.56% | 16,897,100 |
Aug 27, 2025 | 11.21 | 11.45 | 10.08 | 10.66 | 10.66 | -2.20% | 23,625,196 |
Aug 26, 2025 | 10.50 | 11.52 | 10.39 | 10.90 | 10.90 | 2.83% | 20,591,414 |
Aug 25, 2025 | 10.10 | 10.62 | 10.10 | 10.60 | 10.60 | 6.00% | 16,711,910 |
Aug 22, 2025 | 9.95 | 10.80 | 9.66 | 10.00 | 10.00 | 1.52% | 20,741,180 |
Aug 21, 2025 | 9.27 | 10.01 | 9.27 | 9.85 | 9.85 | 5.91% | 15,229,120 |
Aug 20, 2025 | 9.37 | 9.50 | 9.15 | 9.30 | 9.30 | -3.12% | 14,600,200 |
Aug 19, 2025 | 9.21 | 9.60 | 9.13 | 9.60 | 9.60 | 7.62% | 18,725,704 |
Aug 18, 2025 | 8.80 | 9.15 | 8.71 | 8.92 | 8.92 | 0.22% | 15,366,890 |
Aug 15, 2025 | 8.76 | 8.97 | 8.65 | 8.90 | 8.90 | 3.73% | 14,932,400 |
Aug 14, 2025 | 9.04 | 9.50 | 8.51 | 8.58 | 8.58 | -4.45% | 25,971,571 |
Aug 13, 2025 | 8.78 | 9.10 | 8.71 | 8.98 | 8.98 | 4.91% | 21,730,015 |
Aug 12, 2025 | 8.50 | 9.15 | 8.50 | 8.56 | 8.56 | 3.26% | 25,434,200 |
Aug 11, 2025 | 7.83 | 8.40 | 7.83 | 8.29 | 8.29 | 5.47% | 16,220,391 |
Aug 8, 2025 | 7.65 | 8.12 | 7.57 | 7.86 | 7.86 | 3.42% | 16,902,890 |
Aug 7, 2025 | 7.57 | 7.69 | 7.47 | 7.60 | 7.60 | 0.13% | 11,710,109 |
Aug 6, 2025 | 7.52 | 7.75 | 7.39 | 7.59 | 7.59 | 4.55% | 18,235,590 |
Aug 5, 2025 | 7.50 | 7.63 | 7.24 | 7.26 | 7.26 | 0.28% | 14,286,324 |
Aug 4, 2025 | 7.05 | 7.27 | 7.03 | 7.24 | 7.24 | 1.97% | 7,612,586 |
Aug 1, 2025 | 7.00 | 7.12 | 6.95 | 7.10 | 7.10 | 2.45% | 8,278,487 |