Shenzhen Ysstech Info-Tech Co.,Ltd (SHE:300377)
China · Delayed Price · Currency is CNY 20.81
+0.25 (1.22%)
At close: Oct 15, 2025
SHE:300377 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 25.58 | 25.96 | 24.88 | 25.66 | 25.66 | -1.16% | 54,616,972 |
| Aug 19, 2025 | 26.41 | 26.78 | 25.89 | 25.96 | 25.96 | -3.06% | 78,272,263 |
| Aug 18, 2025 | 25.66 | 27.88 | 25.26 | 26.78 | 26.78 | 4.98% | 130,774,625 |
| Aug 15, 2025 | 24.13 | 26.63 | 24.05 | 25.51 | 25.51 | 5.33% | 113,540,187 |
| Aug 14, 2025 | 24.71 | 25.10 | 24.21 | 24.22 | 24.22 | -2.30% | 42,891,587 |
| Aug 13, 2025 | 25.10 | 25.42 | 24.53 | 24.79 | 24.79 | -0.40% | 54,450,782 |
| Aug 12, 2025 | 24.50 | 24.98 | 24.45 | 24.89 | 24.89 | 1.22% | 36,691,609 |
| Aug 11, 2025 | 23.80 | 24.77 | 23.78 | 24.59 | 24.59 | 3.10% | 36,857,344 |
| Aug 8, 2025 | 24.49 | 24.49 | 23.85 | 23.85 | 23.85 | -2.61% | 25,526,830 |
| Aug 7, 2025 | 24.65 | 24.85 | 24.35 | 24.49 | 24.49 | -0.65% | 25,772,412 |
| Aug 6, 2025 | 24.51 | 24.76 | 24.40 | 24.65 | 24.65 | 0.20% | 22,155,963 |
| Aug 5, 2025 | 24.67 | 24.80 | 24.35 | 24.60 | 24.60 | 1.15% | 21,011,315 |
| Aug 4, 2025 | 24.34 | 24.34 | 24.08 | 24.32 | 24.32 | -0.21% | 15,849,961 |
| Aug 1, 2025 | 24.42 | 24.60 | 24.08 | 24.37 | 24.37 | 0.04% | 20,865,045 |
| Jul 31, 2025 | 24.63 | 24.93 | 24.11 | 24.36 | 24.36 | -1.26% | 27,524,132 |
| Jul 30, 2025 | 25.30 | 25.30 | 24.60 | 24.67 | 24.67 | -2.84% | 30,465,268 |