Jiangsu Yuxing Film Technology Co., Ltd (SHE:300305)
China · Delayed Price · Currency is CNY 6.27
+0.14 (2.28%)
Aug 28, 2026, 1:10 PM CST
SHE:300305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.45 | 6.54 | 6.35 | 6.48 | 6.48 | 0.47% | 16,663,516 |
| Aug 13, 2026 | 6.46 | 6.48 | 6.33 | 6.45 | 6.45 | 0.31% | 19,857,453 |
| Aug 12, 2026 | 6.44 | 6.54 | 6.32 | 6.43 | 6.43 | -1.08% | 24,834,021 |
| Aug 11, 2026 | 6.14 | 6.76 | 6.08 | 6.50 | 6.50 | 5.35% | 37,716,153 |
| Aug 10, 2026 | 5.99 | 6.18 | 5.93 | 6.17 | 6.17 | 1.98% | 21,064,384 |
| Aug 7, 2026 | 6.03 | 6.13 | 5.87 | 6.05 | 6.05 | -0.17% | 22,018,810 |
| Aug 6, 2026 | 6.08 | 6.19 | 5.97 | 6.06 | 6.06 | -3.04% | 27,699,276 |
| Aug 5, 2026 | 5.99 | 6.50 | 5.87 | 6.25 | 6.25 | 0.16% | 44,786,176 |
| Aug 4, 2026 | 5.98 | 6.30 | 5.71 | 6.24 | 6.24 | 2.97% | 46,664,890 |
| Aug 3, 2026 | 5.29 | 6.06 | 5.25 | 6.06 | 6.06 | 20.00% | 34,177,425 |
| Jul 31, 2026 | 4.99 | 5.17 | 4.99 | 5.05 | 5.05 | 2.23% | 6,916,035 |
| Jul 30, 2026 | 5.01 | 5.16 | 4.93 | 4.94 | 4.94 | -2.56% | 8,295,200 |
| Jul 29, 2026 | 4.95 | 5.11 | 4.92 | 5.07 | 5.07 | 2.42% | 8,372,000 |
| Jul 28, 2026 | 4.85 | 5.00 | 4.80 | 4.95 | 4.95 | 0.81% | 5,722,800 |
| Jul 27, 2026 | 4.70 | 4.92 | 4.62 | 4.91 | 4.91 | 4.03% | 7,289,752 |
| Jul 24, 2026 | 4.75 | 4.82 | 4.69 | 4.72 | 4.72 | -1.67% | 6,997,700 |
| Jul 23, 2026 | 4.62 | 4.82 | 4.62 | 4.80 | 4.80 | 3.90% | 8,438,300 |
| Jul 22, 2026 | 4.72 | 4.80 | 4.59 | 4.62 | 4.62 | -3.75% | 9,189,000 |
| Jul 21, 2026 | 4.74 | 4.83 | 4.44 | 4.80 | 4.80 | -0.83% | 12,517,900 |
| Jul 20, 2026 | 4.96 | 5.07 | 4.62 | 4.84 | 4.84 | -3.39% | 12,777,299 |
| Jul 17, 2026 | 5.14 | 5.22 | 4.90 | 5.01 | 5.01 | -2.72% | 10,270,800 |
| Jul 16, 2026 | 5.10 | 5.25 | 5.04 | 5.15 | 5.15 | - | 8,285,844 |
| Jul 15, 2026 | 5.15 | 5.20 | 5.02 | 5.15 | 5.15 | 0.59% | 8,488,000 |
| Jul 14, 2026 | 4.95 | 5.12 | 4.84 | 5.12 | 5.12 | 3.85% | 10,545,500 |
| Jul 13, 2026 | 5.08 | 5.16 | 4.90 | 4.93 | 4.93 | -3.90% | 10,942,500 |
| Jul 10, 2026 | 5.20 | 5.33 | 5.09 | 5.13 | 5.13 | -0.97% | 12,979,100 |
| Jul 9, 2026 | 5.14 | 5.31 | 5.05 | 5.18 | 5.18 | -0.96% | 11,379,592 |
| Jul 8, 2026 | 5.36 | 5.38 | 5.14 | 5.23 | 5.23 | -2.06% | 9,977,628 |
| Jul 7, 2026 | 5.48 | 5.63 | 5.33 | 5.34 | 5.34 | -2.20% | 11,258,091 |
| Jul 6, 2026 | 5.88 | 5.95 | 5.43 | 5.46 | 5.46 | -8.08% | 19,584,700 |
| Jul 3, 2026 | 5.91 | 6.04 | 5.81 | 5.94 | 5.94 | 1.02% | 16,901,100 |
| Jul 2, 2026 | 5.80 | 6.20 | 5.74 | 5.88 | 5.88 | - | 20,266,000 |
| Jul 1, 2026 | 6.00 | 6.10 | 5.79 | 5.88 | 5.88 | 0.34% | 19,827,500 |
| Jun 30, 2026 | 5.80 | 5.95 | 5.69 | 5.86 | 5.86 | 0.34% | 14,610,700 |
| Jun 29, 2026 | 6.12 | 6.19 | 5.74 | 5.84 | 5.84 | -4.58% | 20,900,400 |
| Jun 26, 2026 | 6.40 | 6.40 | 6.10 | 6.12 | 6.12 | -5.70% | 22,737,491 |
| Jun 25, 2026 | 7.02 | 7.10 | 6.37 | 6.49 | 6.49 | -8.59% | 31,074,400 |
| Jun 24, 2026 | 7.36 | 7.62 | 6.88 | 7.10 | 7.10 | -4.18% | 25,973,992 |
| Jun 23, 2026 | 7.61 | 7.68 | 7.23 | 7.41 | 7.41 | -4.02% | 27,533,130 |
| Jun 22, 2026 | 7.82 | 7.98 | 7.45 | 7.72 | 7.72 | -1.78% | 30,988,504 |
| Jun 18, 2026 | 7.99 | 8.04 | 7.69 | 7.86 | 7.86 | -3.68% | 33,349,192 |