Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
China · Delayed Price · Currency is CNY 6.70
-0.01 (-0.15%)
Oct 16, 2026, 3:04 PM CST
Jiangsu Yitong High-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.41 | 7.41 | 6.66 | 6.70 | 6.70 | -0.15% | 4,954,800 |
| Oct 15, 2026 | 6.93 | 6.93 | 6.67 | 6.71 | 6.71 | -4.55% | 7,042,400 |
| Oct 14, 2026 | 7.13 | 7.15 | 7.02 | 7.03 | 7.03 | -1.68% | 6,068,200 |
| Oct 13, 2026 | 6.95 | 7.21 | 6.68 | 7.15 | 7.15 | 2.14% | 11,093,000 |
| Oct 12, 2026 | 7.37 | 7.45 | 6.99 | 7.00 | 7.00 | -4.76% | 9,575,700 |
| Oct 9, 2026 | 7.41 | 7.44 | 7.11 | 7.35 | 7.35 | -2.00% | 17,058,475 |
| Oct 8, 2026 | 7.64 | 8.27 | 7.44 | 7.50 | 7.50 | -1.83% | 21,806,963 |
| Sep 30, 2026 | 7.69 | 8.08 | 7.43 | 7.64 | 7.64 | -1.04% | 25,896,650 |
| Sep 29, 2026 | 7.49 | 8.05 | 7.40 | 7.72 | 7.72 | 10.60% | 30,417,811 |
| Sep 24, 2026 | 7.03 | 7.03 | 6.95 | 6.98 | 6.98 | -0.57% | 727,000 |
| Sep 23, 2026 | 7.11 | 7.11 | 7.00 | 7.02 | 7.02 | -1.27% | 1,185,000 |
| Sep 22, 2026 | 7.07 | 7.20 | 7.06 | 7.11 | 7.11 | 0.71% | 1,509,130 |
| Sep 21, 2026 | 6.99 | 7.09 | 6.95 | 7.06 | 7.06 | 0.57% | 1,349,548 |
| Sep 18, 2026 | 6.99 | 7.05 | 6.97 | 7.02 | 7.02 | 0.57% | 1,195,800 |
| Sep 17, 2026 | 7.10 | 7.10 | 6.92 | 6.98 | 6.98 | -1.69% | 1,525,000 |
| Sep 16, 2026 | 7.13 | 7.20 | 7.05 | 7.10 | 7.10 | -0.98% | 1,538,200 |
| Sep 15, 2026 | 7.14 | 7.25 | 7.13 | 7.17 | 7.17 | -0.42% | 1,575,000 |
| Sep 14, 2026 | 7.15 | 7.27 | 7.07 | 7.20 | 7.20 | - | 1,420,835 |
| Sep 11, 2026 | 7.22 | 7.33 | 7.07 | 7.20 | 7.20 | -1.23% | 1,885,535 |
| Sep 10, 2026 | 7.32 | 7.37 | 7.28 | 7.29 | 7.29 | -1.49% | 1,217,370 |
| Sep 9, 2026 | 7.48 | 7.48 | 7.30 | 7.40 | 7.40 | -1.07% | 1,417,600 |
| Sep 8, 2026 | 7.45 | 7.60 | 7.43 | 7.48 | 7.48 | -0.27% | 1,389,900 |
| Sep 7, 2026 | 7.50 | 7.53 | 7.44 | 7.50 | 7.50 | -0.66% | 1,728,787 |
| Sep 4, 2026 | 7.41 | 7.58 | 7.41 | 7.55 | 7.55 | 1.89% | 3,044,684 |
| Sep 3, 2026 | 7.50 | 7.53 | 7.36 | 7.41 | 7.41 | -0.94% | 2,120,200 |
| Sep 2, 2026 | 7.56 | 7.58 | 7.46 | 7.48 | 7.48 | -1.71% | 1,653,000 |
| Sep 1, 2026 | 7.69 | 7.75 | 7.54 | 7.61 | 7.61 | -1.04% | 2,166,600 |
| Aug 31, 2026 | 7.66 | 7.75 | 7.60 | 7.69 | 7.69 | -0.65% | 1,951,045 |
| Aug 28, 2026 | 7.67 | 7.75 | 7.60 | 7.74 | 7.74 | 0.91% | 1,494,345 |
| Aug 27, 2026 | 7.60 | 7.67 | 7.58 | 7.67 | 7.67 | 0.92% | 1,538,298 |
| Aug 26, 2026 | 7.47 | 7.60 | 7.45 | 7.60 | 7.60 | 1.33% | 1,746,000 |
| Aug 25, 2026 | 7.40 | 7.56 | 7.35 | 7.50 | 7.50 | 0.81% | 1,629,437 |
| Aug 24, 2026 | 7.44 | 7.48 | 7.33 | 7.44 | 7.44 | -0.53% | 2,002,900 |
| Aug 21, 2026 | 7.48 | 7.55 | 7.39 | 7.48 | 7.48 | -1.19% | 3,220,800 |
| Aug 20, 2026 | 7.24 | 7.57 | 7.06 | 7.57 | 7.57 | 4.56% | 5,301,021 |
| Aug 19, 2026 | 7.37 | 7.37 | 7.13 | 7.24 | 7.24 | -2.82% | 3,637,821 |
| Aug 18, 2026 | 7.75 | 7.75 | 7.34 | 7.45 | 7.45 | -3.37% | 5,619,000 |
| Aug 17, 2026 | 7.72 | 7.81 | 7.64 | 7.71 | 7.71 | -1.15% | 2,819,200 |
| Aug 14, 2026 | 7.65 | 7.84 | 7.56 | 7.80 | 7.80 | 1.30% | 3,366,300 |
| Aug 13, 2026 | 7.81 | 7.85 | 7.68 | 7.70 | 7.70 | -1.79% | 3,004,101 |
| Aug 12, 2026 | 7.75 | 7.86 | 7.74 | 7.84 | 7.84 | 0.51% | 2,648,400 |
| Aug 11, 2026 | 7.64 | 7.83 | 7.58 | 7.80 | 7.80 | 1.83% | 2,586,040 |
| Aug 10, 2026 | 7.53 | 7.71 | 7.51 | 7.66 | 7.66 | 0.52% | 2,540,400 |
| Aug 7, 2026 | 7.77 | 7.82 | 7.52 | 7.62 | 7.62 | -2.56% | 5,504,008 |
| Aug 6, 2026 | 7.42 | 7.82 | 7.39 | 7.82 | 7.82 | 4.69% | 6,309,200 |
| Aug 5, 2026 | 7.02 | 7.55 | 7.02 | 7.47 | 7.47 | 5.66% | 7,496,600 |
| Aug 4, 2026 | 6.79 | 7.08 | 6.75 | 7.07 | 7.07 | 4.43% | 3,748,900 |
| Aug 3, 2026 | 6.65 | 6.77 | 6.58 | 6.77 | 6.77 | 1.65% | 2,488,397 |
| Jul 31, 2026 | 6.51 | 6.66 | 6.47 | 6.66 | 6.66 | 2.94% | 3,230,830 |
| Jul 30, 2026 | 6.37 | 6.59 | 6.37 | 6.47 | 6.47 | 0.62% | 2,481,258 |