Jiangsu Yuxing Film Technology Co., Ltd (SHE:300305)
China · Delayed Price · Currency is CNY 5.05
+0.11 (2.23%)
Jul 31, 2026, 3:04 PM CST
SHE:300305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.55 | 8.30 | 7.55 | 8.16 | 8.16 | 5.70% | 45,413,370 |
| Jun 16, 2026 | 7.46 | 7.73 | 7.23 | 7.72 | 7.72 | 3.07% | 30,625,400 |
| Jun 15, 2026 | 7.20 | 7.59 | 7.20 | 7.49 | 7.49 | 4.46% | 28,148,620 |
| Jun 12, 2026 | 7.55 | 7.71 | 6.88 | 7.17 | 7.17 | -3.89% | 34,766,300 |
| Jun 11, 2026 | 7.31 | 7.77 | 7.23 | 7.46 | 7.46 | -1.97% | 28,480,210 |
| Jun 10, 2026 | 7.42 | 7.75 | 7.38 | 7.61 | 7.61 | 1.20% | 37,175,800 |
| Jun 9, 2026 | 7.26 | 7.85 | 7.22 | 7.52 | 7.52 | 5.47% | 36,615,400 |
| Jun 8, 2026 | 7.18 | 7.58 | 7.03 | 7.13 | 7.13 | -5.56% | 38,896,080 |
| Jun 5, 2026 | 7.64 | 8.16 | 7.50 | 7.55 | 7.55 | -1.82% | 54,902,860 |
| Jun 4, 2026 | 7.35 | 7.79 | 7.20 | 7.69 | 7.69 | 3.36% | 49,099,420 |
| Jun 3, 2026 | 7.19 | 7.59 | 7.19 | 7.44 | 7.44 | 2.20% | 53,956,950 |
| Jun 2, 2026 | 6.99 | 7.39 | 6.90 | 7.28 | 7.28 | 5.20% | 42,580,200 |
| Jun 1, 2026 | 6.82 | 7.29 | 6.78 | 6.92 | 6.92 | 1.32% | 28,824,100 |
| May 29, 2026 | 7.22 | 7.42 | 6.72 | 6.83 | 6.83 | -5.14% | 33,951,330 |
| May 28, 2026 | 6.70 | 7.32 | 6.58 | 7.20 | 7.20 | 7.95% | 38,050,200 |
| May 27, 2026 | 7.02 | 7.27 | 6.56 | 6.67 | 6.67 | -2.91% | 23,232,300 |
| May 26, 2026 | 7.13 | 7.19 | 6.76 | 6.87 | 6.87 | -2.97% | 28,061,100 |
| May 25, 2026 | 7.18 | 7.86 | 7.03 | 7.08 | 7.08 | 1.29% | 45,169,800 |
| May 22, 2026 | 6.39 | 7.12 | 6.25 | 6.99 | 6.99 | 10.43% | 30,344,300 |