Jiangsu Yuxing Film Technology Co., Ltd (SHE:300305)
China · Delayed Price · Currency is CNY 6.52
+0.06 (0.93%)
Jan 30, 2026, 3:04 PM CST
SHE:300305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.41 | 6.53 | 6.34 | 6.46 | - | - | 7,732,400 |
| Jan 29, 2026 | 6.48 | 6.58 | 6.38 | 6.46 | 6.46 | -0.46% | 9,425,800 |
| Jan 28, 2026 | 6.58 | 6.59 | 6.42 | 6.49 | 6.49 | -1.07% | 8,315,329 |
| Jan 27, 2026 | 6.56 | 6.62 | 6.36 | 6.56 | 6.56 | -0.46% | 9,905,000 |
| Jan 26, 2026 | 6.69 | 6.70 | 6.47 | 6.59 | 6.59 | -0.30% | 9,576,602 |
| Jan 23, 2026 | 6.46 | 6.63 | 6.41 | 6.61 | 6.61 | 2.48% | 8,847,900 |
| Jan 22, 2026 | 6.37 | 6.46 | 6.32 | 6.45 | 6.45 | 1.26% | 7,131,397 |
| Jan 21, 2026 | 6.28 | 6.37 | 6.19 | 6.37 | 6.37 | 0.95% | 6,505,000 |
| Jan 20, 2026 | 6.26 | 6.31 | 6.19 | 6.31 | 6.31 | 0.80% | 7,542,400 |
| Jan 19, 2026 | 6.12 | 6.27 | 6.09 | 6.26 | 6.26 | 1.29% | 7,400,836 |
| Jan 16, 2026 | 6.23 | 6.23 | 6.07 | 6.18 | 6.18 | - | 6,468,936 |
| Jan 15, 2026 | 6.15 | 6.24 | 6.10 | 6.18 | 6.18 | -0.16% | 6,281,000 |
| Jan 14, 2026 | 6.23 | 6.26 | 6.08 | 6.19 | 6.19 | -0.32% | 9,306,600 |
| Jan 13, 2026 | 6.25 | 6.29 | 6.13 | 6.21 | 6.21 | -0.64% | 8,001,000 |
| Jan 12, 2026 | 6.14 | 6.25 | 6.09 | 6.25 | 6.25 | 2.12% | 8,408,602 |
| Jan 9, 2026 | 6.06 | 6.13 | 6.02 | 6.12 | 6.12 | 1.16% | 5,719,000 |
| Jan 8, 2026 | 5.94 | 6.08 | 5.92 | 6.05 | 6.05 | 1.68% | 7,651,188 |
| Jan 7, 2026 | 6.00 | 6.01 | 5.90 | 5.95 | 5.95 | -0.83% | 7,126,988 |
| Jan 6, 2026 | 6.04 | 6.10 | 5.98 | 6.00 | 6.00 | - | 9,121,300 |
| Jan 5, 2026 | 5.94 | 6.04 | 5.85 | 6.00 | 6.00 | 0.84% | 9,411,000 |
| Dec 31, 2025 | 5.95 | 5.98 | 5.80 | 5.95 | 5.95 | 0.17% | 6,032,540 |
| Dec 30, 2025 | 5.96 | 6.01 | 5.88 | 5.94 | 5.94 | -1.00% | 8,697,220 |
| Dec 29, 2025 | 6.00 | 6.02 | 5.92 | 6.00 | 6.00 | -0.50% | 6,519,700 |
| Dec 26, 2025 | 6.04 | 6.09 | 5.97 | 6.03 | 6.03 | 0.33% | 7,384,566 |
| Dec 25, 2025 | 5.94 | 6.04 | 5.88 | 6.01 | 6.01 | 1.01% | 7,749,500 |
| Dec 24, 2025 | 5.91 | 5.98 | 5.83 | 5.95 | 5.95 | 0.17% | 7,070,640 |
| Dec 23, 2025 | 5.91 | 5.98 | 5.84 | 5.94 | 5.94 | -0.17% | 6,583,300 |
| Dec 22, 2025 | 5.95 | 6.03 | 5.92 | 5.95 | 5.95 | - | 8,990,100 |
| Dec 19, 2025 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | 2.41% | 8,836,204 |
| Dec 18, 2025 | 5.71 | 5.89 | 5.68 | 5.81 | 5.81 | 1.75% | 8,422,400 |
| Dec 17, 2025 | 5.78 | 5.81 | 5.60 | 5.71 | 5.71 | -0.87% | 10,520,880 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.76 | 5.76 | 5.76 | -3.52% | 9,930,280 |
| Dec 15, 2025 | 5.90 | 6.00 | 5.80 | 5.97 | 5.97 | 1.53% | 10,496,700 |
| Dec 12, 2025 | 6.06 | 6.13 | 5.87 | 5.88 | 5.88 | -2.97% | 15,446,310 |
| Dec 11, 2025 | 6.38 | 6.38 | 6.04 | 6.06 | 6.06 | -4.87% | 18,531,580 |
| Dec 10, 2025 | 6.71 | 6.72 | 6.37 | 6.37 | 6.37 | -4.07% | 15,121,770 |
| Dec 9, 2025 | 6.97 | 6.98 | 6.64 | 6.64 | 6.64 | -3.21% | 17,440,660 |
| Dec 8, 2025 | 6.95 | 7.27 | 6.79 | 6.86 | 6.86 | -1.15% | 28,413,150 |
| Dec 5, 2025 | 6.57 | 7.12 | 6.49 | 6.94 | 6.94 | 4.20% | 37,216,600 |
| Dec 4, 2025 | 6.55 | 6.97 | 6.31 | 6.66 | 6.66 | 1.22% | 24,856,160 |
| Dec 3, 2025 | 6.67 | 6.68 | 6.52 | 6.58 | 6.58 | -1.50% | 5,350,298 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.59 | 6.68 | 6.68 | -1.47% | 5,814,432 |
| Dec 1, 2025 | 6.70 | 6.79 | 6.66 | 6.78 | 6.78 | 1.95% | 6,889,200 |
| Nov 28, 2025 | 6.52 | 6.66 | 6.44 | 6.65 | 6.65 | 1.99% | 6,181,500 |
| Nov 27, 2025 | 6.48 | 6.54 | 6.41 | 6.52 | 6.52 | 0.15% | 6,514,900 |
| Nov 26, 2025 | 6.57 | 6.64 | 6.42 | 6.51 | 6.51 | -1.21% | 6,503,400 |
| Nov 25, 2025 | 6.49 | 6.61 | 6.46 | 6.59 | 6.59 | 2.01% | 5,277,000 |
| Nov 24, 2025 | 6.41 | 6.49 | 6.30 | 6.46 | 6.46 | 2.54% | 10,376,940 |
| Nov 21, 2025 | 6.74 | 6.76 | 6.21 | 6.30 | 6.30 | -6.67% | 12,739,800 |
| Nov 20, 2025 | 6.76 | 6.86 | 6.67 | 6.75 | 6.75 | -0.88% | 6,749,366 |