Shenzhen Ysstech Info-Tech Co.,Ltd (SHE:300377)
China · Delayed Price · Currency is CNY 23.30
+0.17 (0.73%)
At close: Sep 5, 2025
SHE:300377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.15 | 23.35 | 22.80 | 23.30 | - | 0.73% | 28,026,442 |
| Sep 4, 2025 | 23.28 | 23.66 | 22.75 | 23.13 | - | -0.60% | 34,559,360 |
| Sep 3, 2025 | 24.20 | 24.36 | 22.90 | 23.27 | - | -4.08% | 44,091,879 |
| Sep 2, 2025 | 25.66 | 25.66 | 24.10 | 24.26 | - | -5.35% | 63,005,651 |
| Sep 1, 2025 | 25.90 | 26.18 | 25.32 | 25.63 | - | -1.35% | 50,391,993 |
| Aug 29, 2025 | 26.58 | 27.00 | 25.73 | 25.98 | - | -2.26% | 77,906,314 |
| Aug 28, 2025 | 25.65 | 26.69 | 24.99 | 26.58 | - | 3.83% | 94,932,497 |
| Aug 27, 2025 | 26.79 | 27.15 | 25.51 | 25.60 | - | -4.62% | 77,577,904 |
| Aug 26, 2025 | 26.38 | 27.45 | 26.21 | 26.84 | - | 0.07% | 84,096,963 |
| Aug 25, 2025 | 25.91 | 27.78 | 25.75 | 26.82 | - | 4.64% | 125,526,679 |
| Aug 22, 2025 | 25.01 | 25.93 | 24.91 | 25.63 | - | 1.55% | 74,866,232 |
| Aug 21, 2025 | 25.57 | 26.26 | 25.02 | 25.24 | - | -1.64% | 77,766,345 |
| Aug 20, 2025 | 25.58 | 25.96 | 24.88 | 25.66 | - | -1.16% | 54,616,972 |
| Aug 19, 2025 | 26.41 | 26.78 | 25.89 | 25.96 | - | -3.06% | 78,272,263 |
| Aug 18, 2025 | 25.66 | 27.88 | 25.26 | 26.78 | - | 4.98% | 130,774,625 |
| Aug 15, 2025 | 24.13 | 26.63 | 24.05 | 25.51 | - | 5.33% | 113,540,187 |
| Aug 14, 2025 | 24.71 | 25.10 | 24.21 | 24.22 | - | -2.30% | 42,891,587 |
| Aug 13, 2025 | 25.10 | 25.42 | 24.53 | 24.79 | - | -0.40% | 54,450,782 |
| Aug 12, 2025 | 24.50 | 24.98 | 24.45 | 24.89 | - | 1.22% | 36,691,609 |
| Aug 11, 2025 | 23.80 | 24.77 | 23.78 | 24.59 | - | 3.10% | 36,857,344 |
| Aug 8, 2025 | 24.49 | 24.49 | 23.85 | 23.85 | - | -2.61% | 25,526,830 |
| Aug 7, 2025 | 24.65 | 24.85 | 24.35 | 24.49 | - | -0.65% | 25,772,412 |
| Aug 6, 2025 | 24.51 | 24.76 | 24.40 | 24.65 | - | 0.20% | 22,155,963 |
| Aug 5, 2025 | 24.67 | 24.80 | 24.35 | 24.60 | - | 1.15% | 21,011,315 |
| Aug 4, 2025 | 24.34 | 24.34 | 24.08 | 24.32 | - | -0.21% | 15,849,961 |
| Aug 1, 2025 | 24.42 | 24.60 | 24.08 | 24.37 | - | 0.04% | 20,865,045 |
| Jul 31, 2025 | 24.63 | 24.93 | 24.11 | 24.36 | - | -1.26% | 27,524,132 |
| Jul 30, 2025 | 25.30 | 25.30 | 24.60 | 24.67 | - | -2.84% | 30,465,268 |
| Jul 29, 2025 | 25.25 | 25.40 | 24.70 | 25.39 | - | - | 37,290,292 |
| Jul 28, 2025 | 25.50 | 25.67 | 25.22 | 25.39 | - | 0.75% | 32,051,976 |
| Jul 25, 2025 | 25.62 | 25.79 | 25.08 | 25.20 | - | -1.56% | 34,727,857 |
| Jul 24, 2025 | 25.13 | 25.68 | 25.02 | 25.60 | - | 1.31% | 47,897,686 |
| Jul 23, 2025 | 25.20 | 26.00 | 25.20 | 25.27 | - | -0.86% | 56,383,319 |
| Jul 22, 2025 | 25.16 | 26.08 | 24.65 | 25.49 | - | 1.03% | 57,190,474 |
| Jul 21, 2025 | 25.06 | 25.43 | 25.06 | 25.23 | - | 0.92% | 26,231,666 |
| Jul 18, 2025 | 25.14 | 25.43 | 24.91 | 25.00 | - | -1.38% | 28,513,146 |
| Jul 17, 2025 | 25.23 | 25.64 | 25.22 | 25.35 | - | 1.93% | 41,242,387 |
| Jul 16, 2025 | 24.82 | 25.09 | 24.65 | 24.87 | - | 0.24% | 24,839,275 |
| Jul 15, 2025 | 25.13 | 25.30 | 24.70 | 24.81 | - | -1.23% | 33,379,212 |
| Jul 14, 2025 | 25.73 | 25.89 | 25.02 | 25.12 | - | -3.35% | 48,499,829 |
| Jul 11, 2025 | 25.17 | 27.00 | 24.98 | 25.99 | - | 3.42% | 103,639,702 |
| Jul 10, 2025 | 25.08 | 25.60 | 24.60 | 25.13 | - | -0.28% | 42,672,164 |
| Jul 9, 2025 | 25.77 | 25.85 | 25.12 | 25.20 | - | -1.91% | 42,332,879 |
| Jul 8, 2025 | 25.04 | 25.86 | 25.02 | 25.69 | - | 2.03% | 49,416,991 |
| Jul 7, 2025 | 24.95 | 25.45 | 24.81 | 25.18 | - | 0.92% | 35,636,955 |
| Jul 4, 2025 | 25.24 | 25.98 | 24.90 | 24.95 | - | -1.54% | 64,571,662 |
| Jul 3, 2025 | 25.21 | 25.55 | 25.04 | 25.34 | - | 0.68% | 45,376,700 |
| Jul 2, 2025 | 25.42 | 25.60 | 24.84 | 25.17 | - | -1.45% | 38,902,037 |
| Jul 1, 2025 | 26.11 | 26.31 | 25.39 | 25.54 | - | -1.58% | 55,857,940 |
| Jun 30, 2025 | 26.02 | 26.39 | 25.77 | 25.95 | - | -1.07% | 63,027,191 |