Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
China · Delayed Price · Currency is CNY 7.96
+0.21 (2.71%)
Jul 3, 2026, 3:04 PM CST
Jiangsu Yitong High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.00 | 7.88 | 7.00 | 7.77 | - | 0.26% | 1,342,400 |
| 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 |
| 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 |