Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China · Delayed Price · Currency is CNY 6.44
+0.10 (1.58%)
Jul 10, 2026, 3:04 PM CST
SHE:300670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.33 | 6.70 | 6.19 | 6.44 | 6.44 | 1.58% | 10,313,300 |
| Jul 9, 2026 | 6.32 | 6.38 | 6.06 | 6.34 | 6.34 | 1.12% | 7,489,801 |
| Jul 8, 2026 | 6.48 | 6.54 | 6.18 | 6.27 | 6.27 | -3.98% | 9,648,200 |
| Jul 7, 2026 | 6.61 | 6.75 | 6.49 | 6.53 | 6.53 | -2.39% | 9,748,250 |
| Jul 6, 2026 | 6.87 | 7.02 | 6.62 | 6.69 | 6.69 | -2.34% | 13,672,600 |
| Jul 3, 2026 | 6.93 | 7.01 | 6.60 | 6.85 | 6.85 | -0.72% | 15,245,500 |
| Jul 2, 2026 | 7.18 | 7.28 | 6.87 | 6.90 | 6.90 | -2.68% | 15,561,050 |
| Jul 1, 2026 | 7.00 | 7.42 | 6.83 | 7.09 | 7.09 | 0.42% | 23,853,300 |
| Jun 30, 2026 | 6.34 | 7.08 | 6.24 | 7.06 | 7.06 | 11.36% | 20,043,850 |
| Jun 29, 2026 | 6.50 | 6.75 | 6.05 | 6.34 | 6.34 | - | 19,585,650 |
| Jun 26, 2026 | 6.02 | 6.59 | 5.92 | 6.34 | 6.34 | 5.32% | 20,026,600 |
| Jun 25, 2026 | 6.23 | 6.28 | 5.91 | 6.02 | 6.02 | -2.43% | 9,893,850 |
| Jun 24, 2026 | 6.32 | 6.38 | 5.99 | 6.17 | 6.17 | -3.29% | 14,161,450 |
| Jun 23, 2026 | 6.43 | 6.71 | 6.30 | 6.38 | 6.38 | 0.63% | 19,468,300 |
| Jun 22, 2026 | 5.75 | 6.37 | 5.57 | 6.34 | 6.34 | 9.12% | 20,539,345 |
| Jun 18, 2026 | 5.96 | 5.96 | 5.75 | 5.81 | 5.81 | -2.84% | 12,314,153 |
| Jun 17, 2026 | 6.33 | 6.64 | 5.92 | 5.98 | 5.98 | -5.38% | 15,614,500 |
| Jun 16, 2026 | 6.13 | 6.37 | 5.96 | 6.32 | 6.32 | 4.29% | 12,316,050 |
| Jun 15, 2026 | 6.26 | 6.38 | 6.00 | 6.06 | 6.06 | -3.19% | 11,517,900 |
| Jun 12, 2026 | 6.18 | 6.30 | 6.01 | 6.26 | 6.26 | 2.12% | 7,204,700 |
| Jun 11, 2026 | 6.16 | 6.22 | 5.96 | 6.13 | 6.13 | -1.29% | 7,619,600 |
| Jun 10, 2026 | 6.35 | 6.40 | 6.04 | 6.21 | 6.21 | -2.97% | 8,586,700 |
| Jun 9, 2026 | 6.39 | 6.50 | 6.28 | 6.40 | 6.40 | 1.27% | 8,147,950 |
| Jun 8, 2026 | 6.66 | 6.70 | 6.15 | 6.32 | 6.32 | -7.06% | 13,863,050 |
| Jun 5, 2026 | 6.68 | 6.91 | 6.47 | 6.80 | 6.80 | 1.64% | 10,154,850 |
| Jun 4, 2026 | 6.77 | 6.80 | 6.51 | 6.69 | 6.69 | -0.74% | 9,090,570 |
| Jun 3, 2026 | 6.90 | 7.08 | 6.65 | 6.74 | 6.74 | -2.03% | 12,406,910 |
| Jun 2, 2026 | 6.90 | 6.98 | 6.49 | 6.88 | 6.88 | 0.15% | 16,254,200 |
| Jun 1, 2026 | 7.00 | 7.18 | 6.70 | 6.87 | 6.87 | -2.14% | 19,634,800 |
| May 29, 2026 | 6.99 | 7.37 | 6.86 | 7.02 | 7.02 | 1.74% | 22,264,820 |
| May 28, 2026 | 6.71 | 7.16 | 6.60 | 6.90 | 6.90 | 2.22% | 19,636,800 |
| May 27, 2026 | 6.69 | 7.15 | 6.34 | 6.75 | 6.75 | 2.90% | 21,179,500 |
| May 26, 2026 | 6.81 | 6.81 | 6.50 | 6.56 | 6.56 | -2.38% | 10,630,570 |
| May 25, 2026 | 7.01 | 7.07 | 6.60 | 6.72 | 6.72 | -4.41% | 14,828,350 |
| May 22, 2026 | 7.09 | 7.12 | 6.50 | 7.03 | 7.03 | 6.35% | 16,939,800 |
| May 21, 2026 | 7.03 | 7.06 | 6.51 | 6.61 | 6.61 | -4.48% | 10,771,900 |
| May 20, 2026 | 7.18 | 7.18 | 6.81 | 6.92 | 6.92 | -3.62% | 9,284,450 |
| May 19, 2026 | 7.18 | 7.29 | 7.06 | 7.18 | 7.18 | 0.28% | 6,064,850 |
| May 18, 2026 | 7.08 | 7.19 | 7.03 | 7.16 | 7.16 | 0.56% | 7,219,050 |
| May 15, 2026 | 7.28 | 7.31 | 7.05 | 7.12 | 7.12 | -2.60% | 8,948,100 |
| May 14, 2026 | 7.38 | 7.43 | 7.19 | 7.31 | 7.31 | -0.41% | 9,491,049 |
| May 13, 2026 | 7.17 | 7.44 | 7.12 | 7.34 | 7.34 | 2.51% | 10,563,700 |
| May 12, 2026 | 7.26 | 7.32 | 7.13 | 7.16 | 7.16 | -0.83% | 9,096,700 |
| May 11, 2026 | 7.34 | 7.35 | 7.06 | 7.22 | 7.22 | -2.04% | 13,810,650 |
| May 8, 2026 | 7.38 | 7.45 | 7.31 | 7.37 | 7.37 | -0.27% | 9,281,050 |
| May 7, 2026 | 7.46 | 7.57 | 7.37 | 7.39 | 7.39 | -0.14% | 14,421,820 |
| May 6, 2026 | 7.30 | 7.53 | 7.26 | 7.40 | 7.40 | 2.21% | 17,187,050 |
| Apr 30, 2026 | 7.19 | 7.42 | 7.10 | 7.24 | 7.24 | 0.70% | 12,512,050 |
| Apr 29, 2026 | 6.83 | 7.27 | 6.78 | 7.19 | 7.19 | 5.12% | 14,446,320 |
| Apr 28, 2026 | 6.56 | 6.90 | 6.49 | 6.84 | 6.84 | 2.86% | 16,037,670 |