Jiangsu Yitong High-Tech Co., Ltd. (SHE:300211)
China · Delayed Price · Currency is CNY 6.20
-0.19 (-2.97%)
Nov 6, 2026, 3:04 PM CST
Jiangsu Yitong High-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.32 | 6.32 | 6.11 | 6.20 | 6.20 | -2.97% | 5,979,000 |
| Nov 5, 2026 | 6.16 | 6.42 | 6.14 | 6.39 | 6.39 | 2.57% | 10,778,498 |
| Nov 4, 2026 | 6.12 | 6.29 | 5.93 | 6.23 | 6.23 | 2.30% | 11,916,500 |
| Nov 3, 2026 | 6.18 | 6.36 | 6.05 | 6.09 | 6.09 | -2.40% | 5,684,900 |
| Nov 2, 2026 | 6.12 | 6.30 | 5.91 | 6.24 | 6.24 | 2.30% | 7,690,812 |
| Oct 30, 2026 | 6.32 | 6.49 | 6.04 | 6.10 | 6.10 | -4.09% | 7,139,600 |
| Oct 29, 2026 | 6.63 | 6.65 | 6.36 | 6.36 | 6.36 | -4.50% | 4,651,400 |
| Oct 28, 2026 | 6.52 | 6.73 | 6.45 | 6.66 | 6.66 | 3.58% | 6,301,000 |
| Oct 27, 2026 | 6.85 | 6.93 | 6.43 | 6.43 | 6.43 | -6.54% | 8,030,800 |
| Oct 26, 2026 | 6.96 | 7.02 | 6.76 | 6.88 | 6.88 | -1.71% | 4,881,500 |
| Oct 23, 2026 | 6.81 | 7.12 | 6.27 | 7.00 | 7.00 | 1.89% | 10,773,098 |
| Oct 22, 2026 | 7.18 | 7.27 | 6.86 | 6.87 | 6.87 | -5.50% | 8,060,500 |
| Oct 21, 2026 | 6.98 | 7.41 | 6.98 | 7.27 | 7.27 | 4.91% | 10,643,100 |
| Oct 20, 2026 | 6.69 | 7.02 | 6.64 | 6.93 | 6.93 | 3.28% | 7,496,756 |
| Oct 19, 2026 | 6.64 | 6.77 | 6.50 | 6.71 | 6.71 | 0.15% | 5,935,700 |
| Oct 16, 2026 | 6.80 | 6.89 | 6.66 | 6.70 | 6.70 | -0.15% | 4,894,900 |
| 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 |