Jiangsu Yuxing Film Technology Co., Ltd (SHE:300305)
China · Delayed Price · Currency is CNY 5.12
+0.05 (0.99%)
Nov 2, 2026, 3:04 PM CST
SHE:300305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.09 | 5.17 | 4.95 | 5.12 | 5.12 | 0.99% | 8,459,400 |
| Oct 30, 2026 | 5.12 | 5.38 | 5.07 | 5.07 | 5.07 | -4.16% | 7,343,600 |
| Oct 29, 2026 | 5.44 | 5.45 | 5.25 | 5.29 | 5.29 | -3.64% | 5,969,700 |
| Oct 28, 2026 | 5.38 | 5.53 | 5.34 | 5.49 | 5.49 | 2.04% | 4,847,400 |
| Oct 27, 2026 | 5.55 | 5.63 | 5.37 | 5.38 | 5.38 | -3.24% | 4,778,800 |
| Oct 26, 2026 | 5.53 | 5.64 | 5.47 | 5.56 | 5.56 | 0.18% | 5,470,100 |
| Oct 23, 2026 | 5.39 | 5.58 | 5.13 | 5.55 | 5.55 | 1.46% | 10,555,300 |
| Oct 22, 2026 | 5.65 | 5.69 | 5.47 | 5.47 | 5.47 | -3.19% | 6,296,400 |
| Oct 21, 2026 | 5.66 | 5.74 | 5.59 | 5.65 | 5.65 | 0.18% | 5,932,820 |
| Oct 20, 2026 | 5.59 | 5.78 | 5.56 | 5.64 | 5.64 | 0.36% | 6,430,600 |
| Oct 19, 2026 | 5.74 | 5.79 | 5.45 | 5.62 | 5.62 | -3.27% | 10,027,200 |
| Oct 16, 2026 | 6.00 | 6.07 | 5.71 | 5.81 | 5.81 | -2.02% | 9,715,400 |
| Oct 15, 2026 | 5.85 | 6.01 | 5.74 | 5.93 | 5.93 | -1.33% | 9,231,427 |
| Oct 14, 2026 | 6.21 | 6.26 | 6.00 | 6.01 | 6.01 | -4.45% | 8,709,200 |
| Oct 13, 2026 | 6.03 | 6.32 | 5.81 | 6.29 | 6.29 | 2.28% | 13,994,000 |
| Oct 12, 2026 | 6.29 | 6.29 | 6.02 | 6.15 | 6.15 | -2.38% | 10,655,560 |
| Oct 9, 2026 | 6.40 | 6.40 | 6.02 | 6.30 | 6.30 | -2.63% | 17,447,900 |
| Oct 8, 2026 | 6.28 | 6.71 | 6.25 | 6.47 | 6.47 | 2.37% | 18,395,700 |
| Sep 30, 2026 | 6.52 | 6.59 | 6.29 | 6.32 | 6.32 | -3.07% | 17,948,836 |
| Sep 29, 2026 | 6.41 | 6.74 | 6.41 | 6.52 | 6.52 | 1.72% | 20,636,984 |
| Sep 28, 2026 | 7.02 | 7.12 | 6.35 | 6.41 | 6.41 | -10.47% | 33,597,836 |
| Sep 24, 2026 | 6.79 | 7.69 | 6.68 | 7.16 | 7.16 | 5.92% | 41,636,400 |
| Sep 23, 2026 | 6.46 | 6.95 | 6.42 | 6.76 | 6.76 | 4.81% | 26,240,100 |
| Sep 22, 2026 | 6.59 | 6.69 | 6.43 | 6.45 | 6.45 | -1.53% | 10,707,100 |
| Sep 21, 2026 | 6.51 | 6.63 | 6.50 | 6.55 | 6.55 | 1.71% | 11,135,200 |
| Sep 18, 2026 | 6.49 | 6.56 | 6.38 | 6.44 | 6.44 | -0.16% | 10,055,700 |
| Sep 17, 2026 | 6.52 | 6.54 | 6.30 | 6.45 | 6.45 | -1.68% | 12,179,163 |
| Sep 16, 2026 | 6.55 | 6.58 | 6.34 | 6.56 | 6.56 | 2.02% | 15,799,311 |
| Sep 15, 2026 | 6.35 | 6.59 | 6.33 | 6.43 | 6.43 | 0.31% | 17,263,100 |
| Sep 14, 2026 | 6.31 | 6.49 | 6.10 | 6.41 | 6.41 | 2.40% | 12,919,700 |
| Sep 11, 2026 | 6.14 | 6.31 | 6.00 | 6.26 | 6.26 | 0.97% | 10,782,200 |
| Sep 10, 2026 | 6.24 | 6.28 | 6.17 | 6.20 | 6.20 | -1.12% | 5,383,025 |
| Sep 9, 2026 | 6.24 | 6.32 | 6.22 | 6.27 | 6.27 | -0.32% | 5,542,025 |
| Sep 8, 2026 | 6.25 | 6.29 | 6.21 | 6.29 | 6.29 | 0.48% | 6,177,900 |
| Sep 7, 2026 | 6.43 | 6.43 | 6.21 | 6.26 | 6.26 | -3.25% | 13,344,300 |
| Sep 4, 2026 | 6.50 | 6.51 | 6.31 | 6.47 | 6.47 | 0.15% | 8,871,600 |
| Sep 3, 2026 | 6.62 | 6.68 | 6.29 | 6.46 | 6.46 | -0.92% | 9,725,100 |
| Sep 2, 2026 | 6.47 | 6.54 | 6.39 | 6.52 | 6.52 | 0.77% | 9,120,400 |
| Sep 1, 2026 | 6.47 | 6.50 | 6.37 | 6.47 | 6.47 | - | 8,940,736 |
| Aug 31, 2026 | 6.21 | 6.48 | 6.19 | 6.47 | 6.47 | 3.52% | 13,692,200 |
| Aug 28, 2026 | 6.11 | 6.36 | 6.11 | 6.25 | 6.25 | 1.96% | 10,543,900 |
| Aug 27, 2026 | 6.09 | 6.18 | 6.06 | 6.13 | 6.13 | -0.16% | 5,214,200 |
| Aug 26, 2026 | 6.15 | 6.18 | 6.02 | 6.14 | 6.14 | - | 5,467,900 |
| Aug 25, 2026 | 5.93 | 6.17 | 5.89 | 6.14 | 6.14 | 2.68% | 6,943,000 |
| Aug 24, 2026 | 6.03 | 6.11 | 5.88 | 5.98 | 5.98 | -1.97% | 7,904,900 |
| Aug 21, 2026 | 6.00 | 6.10 | 5.91 | 6.10 | 6.10 | 0.83% | 8,808,000 |
| Aug 20, 2026 | 6.08 | 6.15 | 5.99 | 6.05 | 6.05 | -0.17% | 8,124,300 |
| Aug 19, 2026 | 6.17 | 6.23 | 6.00 | 6.06 | 6.06 | -3.96% | 17,142,640 |
| Aug 18, 2026 | 6.40 | 6.48 | 6.24 | 6.31 | 6.31 | -2.47% | 13,468,500 |
| Aug 17, 2026 | 6.42 | 6.47 | 6.29 | 6.47 | 6.47 | -0.15% | 14,650,864 |