Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
China · Delayed Price · Currency is CNY 6.06
-0.12 (-1.94%)
Jul 24, 2026, 3:04 PM CST
Jiangsu Yitong High-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.11 | 6.29 | 6.03 | 6.06 | 6.06 | -1.94% | 1,946,340 |
| Jul 23, 2026 | 5.88 | 6.26 | 5.81 | 6.18 | 6.18 | 4.92% | 5,026,700 |
| Jul 22, 2026 | 5.88 | 5.99 | 5.77 | 5.89 | 5.89 | -1.17% | 2,369,300 |
| Jul 21, 2026 | 5.81 | 5.99 | 5.23 | 5.96 | 5.96 | 1.88% | 6,281,234 |
| Jul 20, 2026 | 6.84 | 6.88 | 5.80 | 5.85 | 5.85 | -14.22% | 7,858,771 |
| Jul 17, 2026 | 7.00 | 7.08 | 6.77 | 6.82 | 6.82 | -2.85% | 2,885,700 |
| Jul 16, 2026 | 7.17 | 7.25 | 6.90 | 7.02 | 7.02 | -3.17% | 3,423,390 |
| Jul 15, 2026 | 7.34 | 7.37 | 7.20 | 7.25 | 7.25 | -1.23% | 2,062,967 |
| Jul 14, 2026 | 7.17 | 7.35 | 7.17 | 7.34 | 7.34 | 0.82% | 2,363,700 |
| Jul 13, 2026 | 7.58 | 7.65 | 7.21 | 7.28 | 7.28 | -4.84% | 2,280,200 |
| Jul 10, 2026 | 7.50 | 7.85 | 7.44 | 7.65 | 7.65 | 1.06% | 3,549,360 |
| Jul 9, 2026 | 7.25 | 7.62 | 7.25 | 7.57 | 7.57 | 4.56% | 4,842,300 |
| Jul 8, 2026 | 7.20 | 7.34 | 7.17 | 7.24 | 7.24 | 0.14% | 1,752,000 |
| Jul 7, 2026 | 7.68 | 7.68 | 7.20 | 7.23 | 7.23 | -5.98% | 3,101,300 |
| Jul 6, 2026 | 7.90 | 7.91 | 7.58 | 7.69 | 7.69 | -3.39% | 3,917,900 |
| Jul 3, 2026 | 7.71 | 7.96 | 7.71 | 7.96 | 7.96 | 2.71% | 3,163,600 |
| Jul 2, 2026 | 7.46 | 7.86 | 7.41 | 7.75 | 7.75 | 3.47% | 4,626,900 |
| Jul 1, 2026 | 7.14 | 7.58 | 7.13 | 7.49 | 7.49 | 4.32% | 4,587,700 |
| Jun 30, 2026 | 7.00 | 7.19 | 6.96 | 7.18 | 7.18 | 2.57% | 2,437,482 |
| Jun 29, 2026 | 7.25 | 7.25 | 6.90 | 7.00 | 7.00 | -4.37% | 3,527,882 |
| Jun 26, 2026 | 7.32 | 7.45 | 7.10 | 7.32 | 7.32 | - | 3,435,400 |
| Jun 25, 2026 | 7.61 | 7.61 | 7.26 | 7.32 | 7.32 | -4.06% | 2,896,350 |
| Jun 24, 2026 | 7.84 | 7.84 | 7.50 | 7.63 | 7.63 | -2.80% | 3,089,506 |
| Jun 23, 2026 | 7.58 | 7.93 | 7.58 | 7.85 | 7.85 | 3.02% | 3,824,640 |
| Jun 22, 2026 | 7.88 | 7.93 | 7.35 | 7.62 | 7.62 | -3.91% | 4,983,427 |
| Jun 18, 2026 | 7.84 | 8.03 | 7.80 | 7.93 | 7.93 | 1.02% | 3,892,400 |
| Jun 17, 2026 | 7.96 | 8.02 | 7.80 | 7.85 | 7.85 | -2.85% | 3,458,200 |
| Jun 16, 2026 | 7.69 | 8.08 | 7.62 | 8.08 | 8.08 | 5.21% | 4,871,444 |
| Jun 15, 2026 | 7.60 | 7.77 | 7.56 | 7.68 | 7.68 | 0.13% | 3,176,320 |
| Jun 12, 2026 | 7.58 | 7.84 | 7.51 | 7.67 | 7.67 | 1.59% | 4,035,195 |
| Jun 11, 2026 | 7.31 | 7.61 | 7.23 | 7.55 | 7.55 | 2.44% | 4,647,260 |
| Jun 10, 2026 | 7.66 | 7.70 | 7.16 | 7.37 | 7.37 | -5.03% | 8,726,700 |
| Jun 9, 2026 | 7.70 | 7.77 | 7.63 | 7.76 | 7.76 | 0.78% | 2,357,200 |
| Jun 8, 2026 | 7.65 | 7.85 | 7.58 | 7.70 | 7.70 | -3.39% | 4,471,100 |
| Jun 5, 2026 | 7.94 | 8.06 | 7.79 | 7.97 | 7.97 | 0.38% | 5,103,000 |
| Jun 4, 2026 | 8.44 | 8.44 | 7.87 | 7.94 | 7.94 | -6.04% | 8,002,000 |
| Jun 3, 2026 | 8.61 | 8.70 | 8.38 | 8.45 | 8.45 | -2.42% | 4,006,800 |
| Jun 2, 2026 | 8.60 | 8.75 | 8.54 | 8.66 | 8.66 | 0.12% | 3,529,700 |
| Jun 1, 2026 | 8.45 | 8.67 | 8.42 | 8.65 | 8.65 | 2.37% | 3,256,800 |
| May 29, 2026 | 8.77 | 8.77 | 8.40 | 8.45 | 8.45 | -3.65% | 5,718,200 |
| May 28, 2026 | 8.66 | 8.85 | 8.61 | 8.77 | 8.77 | 1.15% | 4,387,700 |
| May 27, 2026 | 8.80 | 8.80 | 8.53 | 8.67 | 8.67 | -0.91% | 4,710,600 |
| May 26, 2026 | 9.15 | 9.15 | 8.68 | 8.75 | 8.75 | -4.37% | 6,353,600 |
| May 25, 2026 | 9.01 | 9.15 | 8.94 | 9.15 | 9.15 | - | 5,477,800 |
| May 22, 2026 | 8.71 | 9.19 | 8.61 | 9.15 | 9.15 | 5.54% | 9,573,680 |
| 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 |