Yangzhou Yangjie Electronic Technology Co., Ltd. (SHE:300373)
China · Delayed Price · Currency is CNY 63.22
+3.04 (5.05%)
Sep 5, 2025, 3:04 PM CST
SHE:300373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.62 | 63.25 | 60.15 | 63.22 | 63.22 | 5.05% | 15,215,213 |
| Sep 4, 2025 | 63.90 | 64.00 | 59.14 | 60.18 | 60.18 | -5.41% | 21,628,059 |
| Sep 3, 2025 | 64.00 | 65.56 | 62.90 | 63.62 | 63.62 | -0.89% | 15,871,244 |
| Sep 2, 2025 | 68.41 | 68.42 | 63.00 | 64.19 | 64.19 | -7.11% | 26,485,437 |
| Sep 1, 2025 | 68.37 | 69.46 | 66.58 | 69.10 | 69.10 | 1.33% | 23,197,901 |
| Aug 29, 2025 | 70.00 | 70.00 | 67.06 | 68.19 | 68.19 | -3.10% | 25,014,969 |
| Aug 28, 2025 | 65.11 | 71.20 | 65.11 | 70.37 | 70.37 | 7.68% | 37,834,403 |
| Aug 27, 2025 | 62.21 | 69.83 | 61.71 | 65.35 | 65.35 | 5.32% | 31,440,204 |
| Aug 26, 2025 | 61.04 | 62.88 | 60.66 | 62.05 | 62.05 | 1.16% | 15,240,585 |
| Aug 25, 2025 | 62.15 | 63.50 | 60.42 | 61.34 | 61.34 | -0.24% | 20,661,435 |
| Aug 22, 2025 | 59.80 | 61.79 | 59.60 | 61.49 | 61.49 | 2.88% | 19,565,028 |
| Aug 21, 2025 | 61.20 | 61.88 | 59.42 | 59.77 | 59.77 | -1.63% | 16,422,257 |
| Aug 20, 2025 | 57.63 | 61.49 | 57.30 | 60.76 | 60.76 | 6.24% | 24,943,270 |
| Aug 19, 2025 | 58.23 | 58.50 | 56.88 | 57.19 | 57.19 | -2.22% | 15,331,114 |
| Aug 18, 2025 | 57.84 | 58.95 | 57.49 | 58.49 | 58.49 | 0.84% | 14,097,616 |
| Aug 15, 2025 | 57.37 | 58.08 | 57.10 | 58.00 | 58.00 | 1.05% | 12,636,767 |
| Aug 14, 2025 | 58.30 | 59.85 | 57.30 | 57.40 | 57.40 | -1.66% | 15,258,316 |
| Aug 13, 2025 | 57.52 | 58.69 | 57.20 | 58.37 | 58.37 | 1.48% | 12,020,307 |
| Aug 12, 2025 | 57.61 | 57.94 | 56.66 | 57.52 | 57.52 | -0.28% | 10,290,928 |
| Aug 11, 2025 | 57.50 | 57.88 | 57.07 | 57.68 | 57.68 | -0.09% | 10,143,259 |
| Aug 8, 2025 | 55.66 | 58.33 | 55.37 | 57.73 | 57.73 | 2.83% | 17,665,215 |
| Aug 7, 2025 | 56.91 | 57.23 | 55.90 | 56.14 | 56.14 | -0.95% | 13,858,950 |
| Aug 6, 2025 | 56.01 | 56.88 | 55.79 | 56.68 | 56.68 | 0.84% | 10,625,321 |
| Aug 5, 2025 | 54.80 | 56.56 | 54.46 | 56.21 | 56.21 | 2.72% | 13,816,601 |
| Aug 4, 2025 | 54.10 | 55.10 | 53.90 | 54.72 | 54.72 | 0.92% | 9,053,835 |
| Aug 1, 2025 | 53.55 | 54.74 | 53.20 | 54.22 | 54.22 | 1.29% | 10,957,600 |
| Jul 31, 2025 | 54.25 | 55.19 | 53.29 | 53.53 | 53.53 | -2.05% | 12,714,833 |
| Jul 30, 2025 | 55.25 | 55.47 | 54.07 | 54.65 | 54.65 | -1.66% | 13,565,427 |
| Jul 29, 2025 | 54.36 | 55.99 | 54.21 | 55.57 | 55.57 | 1.98% | 16,506,527 |
| Jul 28, 2025 | 55.10 | 55.10 | 53.91 | 54.49 | 54.49 | -0.22% | 14,179,356 |
| Jul 25, 2025 | 52.90 | 54.72 | 52.53 | 54.61 | 54.61 | 3.27% | 17,547,477 |
| Jul 24, 2025 | 52.76 | 53.17 | 52.33 | 52.88 | 52.88 | 0.46% | 10,739,051 |
| Jul 23, 2025 | 52.00 | 53.17 | 51.90 | 52.64 | 52.64 | 0.59% | 11,481,117 |
| Jul 22, 2025 | 52.41 | 53.58 | 52.02 | 52.33 | 52.33 | 1.26% | 18,468,811 |
| Jul 21, 2025 | 51.30 | 51.75 | 50.85 | 51.68 | 51.68 | 0.74% | 7,513,485 |
| Jul 18, 2025 | 51.29 | 51.66 | 50.93 | 51.30 | 51.30 | 0.33% | 8,187,198 |
| Jul 17, 2025 | 50.74 | 51.14 | 50.21 | 51.13 | 51.13 | 0.51% | 10,459,975 |
| Jul 16, 2025 | 50.99 | 51.94 | 50.70 | 50.87 | 50.87 | -0.25% | 8,256,903 |
| Jul 15, 2025 | 51.14 | 51.85 | 50.38 | 51.00 | 51.00 | -0.27% | 8,533,490 |
| Jul 14, 2025 | 51.32 | 51.47 | 50.83 | 51.14 | 51.14 | -0.37% | 5,734,158 |
| Jul 11, 2025 | 50.90 | 52.00 | 50.70 | 51.33 | 51.33 | 1.08% | 9,744,050 |
| Jul 10, 2025 | 51.05 | 51.23 | 50.30 | 50.78 | 50.78 | -0.90% | 7,556,542 |
| Jul 9, 2025 | 51.44 | 51.63 | 50.74 | 51.24 | 51.24 | -0.39% | 8,061,981 |
| Jul 8, 2025 | 50.02 | 52.15 | 49.99 | 51.44 | 51.44 | 3.17% | 15,604,041 |
| Jul 7, 2025 | 49.70 | 50.48 | 49.52 | 49.86 | 49.86 | 0.02% | 6,654,709 |
| Jul 4, 2025 | 51.38 | 51.44 | 49.20 | 49.85 | 49.85 | -3.39% | 16,466,945 |
| Jul 3, 2025 | 50.62 | 51.75 | 50.30 | 51.60 | 51.60 | 1.94% | 11,685,082 |
| Jul 2, 2025 | 53.01 | 53.18 | 50.51 | 50.62 | 50.62 | -5.38% | 18,877,650 |
| Jul 1, 2025 | 51.87 | 53.64 | 51.66 | 53.50 | 53.50 | 3.08% | 16,867,205 |
| Jun 30, 2025 | 51.41 | 51.99 | 51.15 | 51.90 | 51.90 | 1.23% | 13,013,858 |