Shenzhen Ysstech Info-Tech Co.,Ltd (SHE:300377)
China · Delayed Price · Currency is CNY 18.70
-0.91 (-4.64%)
At close: Nov 7, 2025
SHE:300377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 19.81 | 19.88 | 19.58 | 19.61 | 19.61 | -0.56% | 16,051,596 |
| Nov 5, 2025 | 19.87 | 20.03 | 19.63 | 19.72 | 19.72 | -1.35% | 15,010,359 |
| Nov 4, 2025 | 20.26 | 20.42 | 19.81 | 19.99 | 19.99 | -1.91% | 17,736,976 |
| Nov 3, 2025 | 19.90 | 20.39 | 19.60 | 20.38 | 20.38 | 0.30% | 24,137,952 |
| Oct 31, 2025 | 19.90 | 20.55 | 19.90 | 20.32 | 20.32 | 2.11% | 22,183,941 |
| Oct 30, 2025 | 20.53 | 20.55 | 19.90 | 19.90 | 19.90 | -3.30% | 24,747,931 |
| Oct 29, 2025 | 20.30 | 20.89 | 20.13 | 20.58 | 20.58 | 1.23% | 25,791,448 |
| Oct 28, 2025 | 20.37 | 20.80 | 20.19 | 20.33 | 20.33 | -0.39% | 19,388,201 |
| Oct 27, 2025 | 20.84 | 20.84 | 20.34 | 20.41 | 20.41 | 0.05% | 18,945,197 |
| Oct 24, 2025 | 20.33 | 20.48 | 20.25 | 20.40 | 20.40 | 0.54% | 15,370,555 |
| Oct 23, 2025 | 20.14 | 20.32 | 19.68 | 20.29 | 20.29 | 0.74% | 15,586,622 |
| Oct 22, 2025 | 20.25 | 20.41 | 20.08 | 20.14 | 20.14 | -0.93% | 11,956,828 |
| Oct 21, 2025 | 20.12 | 20.54 | 20.01 | 20.33 | 20.33 | 1.14% | 14,818,810 |
| Oct 20, 2025 | 20.23 | 20.43 | 19.96 | 20.10 | 20.10 | 0.70% | 11,404,838 |
| Oct 17, 2025 | 20.50 | 20.77 | 19.93 | 19.96 | 19.96 | -2.44% | 15,712,387 |
| Oct 16, 2025 | 20.81 | 20.94 | 20.41 | 20.46 | 20.46 | -1.63% | 13,412,284 |
| Oct 15, 2025 | 20.76 | 20.93 | 20.50 | 20.80 | 20.80 | 1.17% | 14,780,436 |
| Oct 14, 2025 | 21.02 | 21.55 | 20.48 | 20.56 | 20.56 | -1.72% | 20,014,156 |
| Oct 13, 2025 | 20.00 | 21.03 | 19.52 | 20.92 | 20.92 | -1.37% | 20,307,939 |
| Oct 10, 2025 | 21.50 | 21.61 | 21.18 | 21.21 | 21.21 | -1.81% | 18,590,493 |
| Oct 9, 2025 | 21.75 | 21.93 | 21.35 | 21.60 | 21.60 | -0.64% | 23,165,441 |
| Sep 30, 2025 | 22.25 | 22.29 | 21.70 | 21.74 | 21.74 | -2.47% | 29,685,648 |
| Sep 29, 2025 | 21.17 | 22.87 | 20.89 | 22.29 | 22.29 | 5.29% | 48,672,873 |
| Sep 26, 2025 | 21.88 | 22.05 | 21.15 | 21.17 | 21.17 | -3.24% | 24,306,207 |
| Sep 25, 2025 | 22.12 | 22.32 | 21.87 | 21.88 | 21.88 | -1.62% | 23,846,415 |
| Sep 24, 2025 | 22.10 | 22.54 | 21.80 | 22.24 | 22.24 | 0.18% | 27,486,401 |
| Sep 23, 2025 | 23.09 | 23.10 | 21.77 | 22.20 | 22.20 | -4.68% | 39,226,265 |
| Sep 22, 2025 | 23.18 | 23.38 | 23.04 | 23.29 | 23.29 | 1.09% | 21,687,827 |
| Sep 19, 2025 | 23.50 | 23.69 | 23.00 | 23.04 | 23.04 | -2.33% | 31,009,079 |
| Sep 18, 2025 | 24.21 | 24.40 | 23.41 | 23.59 | 23.59 | -4.57% | 58,904,691 |
| Sep 17, 2025 | 23.66 | 25.25 | 23.51 | 24.72 | 24.72 | 4.44% | 74,792,047 |
| Sep 16, 2025 | 23.22 | 23.83 | 23.16 | 23.67 | 23.67 | 1.98% | 30,848,267 |
| Sep 15, 2025 | 23.54 | 23.68 | 23.18 | 23.21 | 23.21 | -1.40% | 24,306,841 |
| Sep 12, 2025 | 23.80 | 24.29 | 23.50 | 23.54 | 23.54 | -1.75% | 41,145,193 |
| Sep 11, 2025 | 23.19 | 24.30 | 22.90 | 23.96 | 23.96 | 3.32% | 48,517,573 |
| Sep 10, 2025 | 23.18 | 23.53 | 23.13 | 23.19 | 23.19 | -0.34% | 21,049,197 |
| Sep 9, 2025 | 23.21 | 23.59 | 22.96 | 23.27 | 23.27 | 0.43% | 24,862,826 |
| Sep 8, 2025 | 23.20 | 23.44 | 23.02 | 23.17 | 23.17 | -0.56% | 20,294,537 |
| Sep 5, 2025 | 23.15 | 23.35 | 22.80 | 23.30 | 23.30 | 0.73% | 28,026,442 |
| Sep 4, 2025 | 23.28 | 23.66 | 22.75 | 23.13 | 23.13 | -0.60% | 34,559,360 |
| Sep 3, 2025 | 24.20 | 24.36 | 22.90 | 23.27 | 23.27 | -4.08% | 44,091,879 |
| Sep 2, 2025 | 25.66 | 25.66 | 24.10 | 24.26 | 24.26 | -5.35% | 63,005,651 |
| Sep 1, 2025 | 25.90 | 26.18 | 25.32 | 25.63 | 25.63 | -1.35% | 50,391,993 |
| Aug 29, 2025 | 26.58 | 27.00 | 25.73 | 25.98 | 25.98 | -2.26% | 77,906,314 |
| Aug 28, 2025 | 25.65 | 26.69 | 24.99 | 26.58 | 26.58 | 3.83% | 94,932,497 |
| Aug 27, 2025 | 26.79 | 27.15 | 25.51 | 25.60 | 25.60 | -4.62% | 77,577,904 |
| Aug 26, 2025 | 26.38 | 27.45 | 26.21 | 26.84 | 26.84 | 0.07% | 84,096,963 |
| Aug 25, 2025 | 25.91 | 27.78 | 25.75 | 26.82 | 26.82 | 4.64% | 125,526,679 |
| Aug 22, 2025 | 25.01 | 25.93 | 24.91 | 25.63 | 25.63 | 1.55% | 74,866,232 |
| Aug 21, 2025 | 25.57 | 26.26 | 25.02 | 25.24 | 25.24 | -1.64% | 77,766,345 |