Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
China · Delayed Price · Currency is CNY 8.67
-0.21 (-2.36%)
May 21, 2026, 3:04 PM CST
Jiangsu Yitong High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.94 | 9.03 | 8.63 | 8.67 | 8.67 | -2.36% | 5,828,400 |
| May 20, 2026 | 8.94 | 9.01 | 8.79 | 8.88 | 8.88 | -1.44% | 4,340,900 |
| May 19, 2026 | 8.90 | 9.07 | 8.83 | 9.01 | 9.01 | 0.78% | 3,384,700 |
| May 18, 2026 | 9.15 | 9.16 | 8.86 | 8.94 | 8.94 | -3.56% | 4,414,220 |
| May 15, 2026 | 9.10 | 9.35 | 9.08 | 9.27 | 9.27 | 1.87% | 3,411,420 |
| May 14, 2026 | 9.30 | 9.34 | 9.07 | 9.10 | 9.10 | -1.94% | 3,251,500 |
| May 13, 2026 | 9.18 | 9.30 | 9.06 | 9.28 | 9.28 | 0.65% | 4,177,324 |
| May 12, 2026 | 9.23 | 9.26 | 9.06 | 9.22 | 9.22 | 0.11% | 3,015,100 |
| May 11, 2026 | 9.34 | 9.34 | 9.15 | 9.21 | 9.21 | -0.75% | 4,958,890 |
| May 8, 2026 | 9.00 | 9.28 | 8.96 | 9.28 | 9.28 | 2.88% | 5,205,680 |
| May 7, 2026 | 8.86 | 9.15 | 8.84 | 9.02 | 9.02 | 1.46% | 3,649,700 |
| May 6, 2026 | 8.84 | 9.05 | 8.84 | 8.89 | 8.89 | -0.11% | 3,970,000 |
| Apr 30, 2026 | 8.77 | 8.93 | 8.75 | 8.90 | 8.90 | 1.71% | 4,195,490 |
| Apr 29, 2026 | 8.68 | 8.93 | 8.65 | 8.75 | 8.75 | 0.92% | 4,019,800 |
| Apr 28, 2026 | 8.41 | 8.82 | 8.34 | 8.67 | 8.67 | 2.48% | 6,464,979 |
| Apr 27, 2026 | 8.42 | 8.48 | 8.37 | 8.46 | 8.46 | 0.36% | 3,265,079 |
| Apr 24, 2026 | 8.63 | 8.68 | 8.37 | 8.43 | 8.43 | -3.88% | 6,787,613 |
| Apr 23, 2026 | 8.55 | 8.80 | 8.40 | 8.77 | 8.77 | 3.18% | 5,828,079 |
| Apr 22, 2026 | 8.40 | 8.59 | 8.33 | 8.50 | 8.50 | 0.83% | 2,451,339 |
| Apr 21, 2026 | 8.29 | 8.62 | 8.10 | 8.43 | 8.43 | 1.93% | 4,837,699 |
| Apr 20, 2026 | 8.25 | 8.37 | 8.18 | 8.27 | 8.27 | -0.36% | 2,598,912 |
| Apr 17, 2026 | 8.36 | 8.42 | 8.18 | 8.30 | 8.30 | -1.07% | 3,499,900 |
| Apr 16, 2026 | 8.33 | 8.47 | 8.31 | 8.39 | 8.39 | 0.72% | 2,194,400 |
| Apr 15, 2026 | 8.31 | 8.51 | 8.24 | 8.33 | 8.33 | 0.60% | 3,658,400 |
| Apr 14, 2026 | 8.28 | 8.40 | 8.20 | 8.28 | 8.28 | -0.12% | 3,134,700 |
| Apr 13, 2026 | 8.06 | 8.31 | 8.02 | 8.29 | 8.29 | 2.35% | 2,000,600 |
| Apr 10, 2026 | 8.00 | 8.21 | 7.98 | 8.10 | 8.10 | 2.27% | 2,145,120 |
| Apr 9, 2026 | 7.92 | 8.05 | 7.87 | 7.92 | 7.92 | -2.58% | 2,517,200 |
| Apr 8, 2026 | 7.84 | 8.14 | 7.84 | 8.13 | 8.13 | 6.69% | 3,399,821 |
| Apr 7, 2026 | 7.73 | 7.79 | 7.60 | 7.62 | 7.62 | -0.13% | 1,572,000 |
| Apr 3, 2026 | 7.88 | 7.88 | 7.61 | 7.63 | 7.63 | -2.80% | 1,450,700 |
| Apr 2, 2026 | 8.11 | 8.11 | 7.79 | 7.85 | 7.85 | -3.33% | 2,513,704 |
| Apr 1, 2026 | 8.17 | 8.25 | 8.06 | 8.12 | 8.12 | 0.74% | 1,726,900 |
| Mar 31, 2026 | 8.37 | 8.39 | 8.03 | 8.06 | 8.06 | -3.36% | 1,983,500 |
| Mar 30, 2026 | 8.11 | 8.50 | 8.09 | 8.34 | 8.34 | 1.09% | 2,788,200 |
| Mar 27, 2026 | 7.87 | 8.28 | 7.87 | 8.25 | 8.25 | 3.77% | 3,354,800 |
| Mar 26, 2026 | 8.11 | 8.15 | 7.92 | 7.95 | 7.95 | -2.57% | 2,898,400 |
| Mar 25, 2026 | 7.87 | 8.28 | 7.82 | 8.16 | 8.16 | 4.62% | 4,255,487 |
| Mar 24, 2026 | 7.69 | 7.81 | 7.56 | 7.80 | 7.80 | 2.63% | 3,820,987 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.57 | 7.60 | 7.60 | -7.43% | 5,338,094 |
| Mar 20, 2026 | 8.25 | 8.37 | 8.18 | 8.21 | 8.21 | -0.24% | 3,430,870 |
| Mar 19, 2026 | 8.40 | 8.43 | 8.17 | 8.23 | 8.23 | -2.49% | 3,167,406 |
| Mar 18, 2026 | 8.49 | 8.51 | 8.42 | 8.44 | 8.44 | -0.24% | 2,800,300 |
| Mar 17, 2026 | 8.73 | 8.75 | 8.45 | 8.46 | 8.46 | -3.09% | 2,555,000 |
| Mar 16, 2026 | 8.78 | 8.85 | 8.72 | 8.73 | 8.73 | -1.02% | 2,393,200 |
| Mar 13, 2026 | 8.67 | 8.91 | 8.65 | 8.82 | 8.82 | 1.15% | 2,270,500 |
| Mar 12, 2026 | 8.80 | 8.85 | 8.70 | 8.72 | 8.72 | -1.36% | 1,774,500 |
| Mar 11, 2026 | 8.88 | 8.94 | 8.80 | 8.84 | 8.84 | -0.23% | 2,939,700 |
| 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 |