Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China · Delayed Price · Currency is CNY 7.45
+0.01 (0.13%)
Mar 9, 2026, 3:04 PM CST
SHE:300670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.32 | 7.55 | 7.21 | 7.45 | 7.45 | 0.13% | 20,753,500 |
| Mar 6, 2026 | 7.17 | 7.45 | 7.17 | 7.44 | 7.44 | 3.48% | 19,400,200 |
| Mar 5, 2026 | 7.31 | 7.50 | 7.14 | 7.19 | 7.19 | 1.41% | 28,768,950 |
| Mar 4, 2026 | 6.67 | 7.46 | 6.62 | 7.09 | 7.09 | 4.42% | 24,752,810 |
| Mar 3, 2026 | 7.11 | 7.15 | 6.77 | 6.79 | 6.79 | -4.37% | 9,105,950 |
| Mar 2, 2026 | 7.20 | 7.31 | 6.96 | 7.10 | 7.10 | -3.27% | 9,643,540 |
| Feb 27, 2026 | 7.29 | 7.34 | 7.25 | 7.34 | 7.34 | - | 7,249,500 |
| Feb 26, 2026 | 7.29 | 7.38 | 7.25 | 7.34 | 7.34 | 1.24% | 6,993,740 |
| Feb 25, 2026 | 7.31 | 7.37 | 7.21 | 7.25 | 7.25 | -0.68% | 7,420,000 |
| Feb 24, 2026 | 7.16 | 7.31 | 7.12 | 7.30 | 7.30 | 2.38% | 7,482,350 |
| Feb 13, 2026 | 7.10 | 7.28 | 7.08 | 7.13 | 7.13 | -0.28% | 6,938,700 |
| Feb 12, 2026 | 7.08 | 7.24 | 6.97 | 7.15 | 7.15 | 0.99% | 8,980,280 |
| Feb 11, 2026 | 7.08 | 7.17 | 7.05 | 7.08 | 7.08 | -0.14% | 5,694,600 |
| Feb 10, 2026 | 7.09 | 7.16 | 7.04 | 7.09 | 7.09 | 0.14% | 6,487,350 |
| Feb 9, 2026 | 7.06 | 7.14 | 7.00 | 7.08 | 7.08 | 1.43% | 7,644,000 |
| Feb 6, 2026 | 6.90 | 7.05 | 6.82 | 6.98 | 6.98 | 1.01% | 6,912,800 |
| Feb 5, 2026 | 7.02 | 7.02 | 6.90 | 6.91 | 6.91 | -1.00% | 7,789,300 |
| Feb 4, 2026 | 7.00 | 7.10 | 6.93 | 6.98 | 6.98 | 0.29% | 10,487,700 |
| Feb 3, 2026 | 6.82 | 7.00 | 6.75 | 6.96 | 6.96 | 3.11% | 12,575,300 |
| Feb 2, 2026 | 6.67 | 6.97 | 6.60 | 6.75 | 6.75 | 1.05% | 15,707,820 |
| Jan 30, 2026 | 6.48 | 6.73 | 6.43 | 6.68 | 6.68 | 3.09% | 11,353,450 |
| Jan 29, 2026 | 6.57 | 6.65 | 6.43 | 6.48 | 6.48 | -1.22% | 8,454,940 |
| Jan 28, 2026 | 6.74 | 6.77 | 6.56 | 6.56 | 6.56 | -2.09% | 9,202,600 |
| Jan 27, 2026 | 6.82 | 6.85 | 6.54 | 6.70 | 6.70 | -2.33% | 13,429,520 |
| Jan 26, 2026 | 7.10 | 7.15 | 6.77 | 6.86 | 6.86 | -4.46% | 16,351,750 |
| Jan 23, 2026 | 7.14 | 7.23 | 7.13 | 7.18 | 7.18 | 0.42% | 7,705,400 |
| Jan 22, 2026 | 7.12 | 7.19 | 7.07 | 7.15 | 7.15 | 1.42% | 8,932,560 |
| Jan 21, 2026 | 7.15 | 7.15 | 6.99 | 7.05 | 7.05 | -1.67% | 11,797,900 |
| Jan 20, 2026 | 7.17 | 7.28 | 7.07 | 7.17 | 7.17 | 0.56% | 13,825,850 |
| Jan 19, 2026 | 6.85 | 7.13 | 6.71 | 7.13 | 7.13 | 4.09% | 17,416,850 |
| Jan 16, 2026 | 6.92 | 7.05 | 6.80 | 6.85 | 6.85 | 0.74% | 15,618,770 |
| Jan 15, 2026 | 6.91 | 6.94 | 6.72 | 6.80 | 6.80 | -1.73% | 11,079,850 |
| Jan 14, 2026 | 6.98 | 7.05 | 6.78 | 6.92 | 6.92 | -0.57% | 13,542,700 |
| Jan 13, 2026 | 6.98 | 7.06 | 6.81 | 6.96 | 6.96 | -0.43% | 14,005,280 |
| Jan 12, 2026 | 7.00 | 7.05 | 6.94 | 6.99 | 6.99 | 0.43% | 12,787,120 |
| Jan 9, 2026 | 7.18 | 7.20 | 6.86 | 6.96 | 6.96 | -2.52% | 16,128,000 |
| Jan 8, 2026 | 7.04 | 7.24 | 7.00 | 7.14 | 7.14 | 1.42% | 11,975,110 |
| Jan 7, 2026 | 6.99 | 7.10 | 6.94 | 7.04 | 7.04 | 0.28% | 9,099,850 |
| Jan 6, 2026 | 7.09 | 7.16 | 6.96 | 7.02 | 7.02 | -0.28% | 12,708,000 |
| Jan 5, 2026 | 7.15 | 7.19 | 6.88 | 7.04 | 7.04 | -0.98% | 17,521,800 |
| Dec 31, 2025 | 6.90 | 7.16 | 6.75 | 7.11 | 7.11 | 3.80% | 25,808,550 |
| Dec 30, 2025 | 6.92 | 7.02 | 6.70 | 6.85 | 6.85 | 2.39% | 35,982,200 |
| Dec 29, 2025 | 6.40 | 6.96 | 6.40 | 6.69 | 6.69 | -16.37% | 58,109,360 |
| Dec 26, 2025 | 8.21 | 8.21 | 7.91 | 8.00 | 8.00 | -1.72% | 8,171,030 |
| Dec 25, 2025 | 8.03 | 8.24 | 7.95 | 8.14 | 8.14 | 1.75% | 8,939,330 |
| Dec 24, 2025 | 7.95 | 8.09 | 7.82 | 8.00 | 8.00 | 0.63% | 8,452,047 |
| Dec 23, 2025 | 7.79 | 7.99 | 7.69 | 7.95 | 7.95 | 1.53% | 8,932,747 |
| Dec 22, 2025 | 7.91 | 7.94 | 7.74 | 7.83 | 7.83 | -0.89% | 5,866,800 |
| Dec 19, 2025 | 7.83 | 8.05 | 7.76 | 7.90 | 7.90 | 1.28% | 9,096,000 |
| Dec 18, 2025 | 7.62 | 7.88 | 7.52 | 7.80 | 7.80 | 2.50% | 9,473,750 |