Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China · Delayed Price · Currency is CNY 5.58
+0.20 (3.72%)
Jul 31, 2026, 3:04 PM CST
SHE:300670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.52 | 5.72 | 5.41 | 5.58 | 5.58 | 3.72% | 7,314,900 |
| Jul 30, 2026 | 5.52 | 5.62 | 5.32 | 5.38 | 5.38 | -2.54% | 7,792,630 |
| Jul 29, 2026 | 5.42 | 5.60 | 5.30 | 5.52 | 5.52 | 1.85% | 7,538,300 |
| Jul 28, 2026 | 5.45 | 5.62 | 5.37 | 5.42 | 5.42 | -0.91% | 6,558,200 |
| Jul 27, 2026 | 5.22 | 5.53 | 5.20 | 5.47 | 5.47 | 4.59% | 7,513,560 |
| Jul 24, 2026 | 5.33 | 5.36 | 5.16 | 5.23 | 5.23 | -3.33% | 6,796,200 |
| Jul 23, 2026 | 5.11 | 5.44 | 5.06 | 5.41 | 5.41 | 5.87% | 9,900,260 |
| Jul 22, 2026 | 5.25 | 5.32 | 5.10 | 5.11 | 5.11 | -2.67% | 6,621,800 |
| Jul 21, 2026 | 5.35 | 5.41 | 4.90 | 5.25 | 5.25 | -2.05% | 13,234,625 |
| Jul 20, 2026 | 5.62 | 5.97 | 5.19 | 5.36 | 5.36 | -3.60% | 14,514,500 |
| Jul 17, 2026 | 5.98 | 5.99 | 5.47 | 5.56 | 5.56 | -6.40% | 9,661,300 |
| Jul 16, 2026 | 5.89 | 6.18 | 5.75 | 5.94 | 5.94 | - | 7,983,250 |
| Jul 15, 2026 | 5.95 | 6.13 | 5.84 | 5.94 | 5.94 | -0.34% | 8,913,200 |
| Jul 14, 2026 | 5.95 | 6.03 | 5.74 | 5.96 | 5.96 | - | 8,749,700 |
| Jul 13, 2026 | 6.35 | 6.44 | 5.94 | 5.96 | 5.96 | -7.45% | 10,794,500 |
| 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 |