Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China · Delayed Price · Currency is CNY 6.37
-0.19 (-2.90%)
May 27, 2026, 12:29 PM CST
SHE:300670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 6.30 | 6.66 | 6.21 | 6.65 | 6.65 | 5.89% | 13,798,200 |
| Apr 24, 2026 | 6.16 | 6.33 | 6.12 | 6.28 | 6.28 | 0.64% | 6,529,970 |
| Apr 23, 2026 | 6.33 | 6.34 | 6.15 | 6.24 | 6.24 | -0.95% | 8,049,900 |
| Apr 22, 2026 | 6.28 | 6.35 | 6.23 | 6.30 | 6.30 | 0.64% | 5,502,600 |
| Apr 21, 2026 | 6.37 | 6.39 | 6.24 | 6.26 | 6.26 | -1.73% | 5,460,150 |
| Apr 20, 2026 | 6.18 | 6.37 | 6.16 | 6.37 | 6.37 | 1.92% | 8,607,800 |
| Apr 17, 2026 | 6.47 | 6.47 | 6.16 | 6.25 | 6.25 | -3.40% | 11,103,400 |
| Apr 16, 2026 | 6.33 | 6.50 | 6.26 | 6.47 | 6.47 | 2.37% | 10,118,880 |
| Apr 15, 2026 | 6.29 | 6.60 | 6.19 | 6.32 | 6.32 | 0.64% | 12,632,250 |
| Apr 14, 2026 | 6.32 | 6.35 | 6.20 | 6.28 | 6.28 | 0.48% | 5,383,403 |
| Apr 13, 2026 | 6.32 | 6.36 | 6.22 | 6.25 | 6.25 | -1.26% | 7,147,200 |
| Apr 10, 2026 | 6.35 | 6.43 | 6.26 | 6.33 | 6.33 | 1.28% | 6,403,900 |
| Apr 9, 2026 | 6.44 | 6.44 | 6.19 | 6.25 | 6.25 | -2.34% | 6,375,800 |
| Apr 8, 2026 | 6.31 | 6.41 | 6.22 | 6.40 | 6.40 | 4.75% | 7,333,700 |
| Apr 7, 2026 | 5.85 | 6.11 | 5.85 | 6.11 | 6.11 | 3.74% | 8,318,000 |
| Apr 3, 2026 | 6.30 | 6.30 | 5.85 | 5.89 | 5.89 | -4.07% | 9,768,500 |
| Apr 2, 2026 | 6.48 | 6.49 | 6.11 | 6.14 | 6.14 | -5.83% | 12,657,040 |
| Apr 1, 2026 | 6.52 | 6.64 | 6.37 | 6.52 | 6.52 | 2.03% | 7,451,105 |
| Mar 31, 2026 | 6.56 | 6.62 | 6.37 | 6.39 | 6.39 | -2.59% | 7,832,000 |
| Mar 30, 2026 | 6.50 | 6.60 | 6.31 | 6.56 | 6.56 | -0.61% | 7,939,100 |
| Mar 27, 2026 | 6.34 | 6.62 | 6.28 | 6.60 | 6.60 | 2.33% | 7,062,630 |
| Mar 26, 2026 | 6.69 | 6.69 | 6.38 | 6.45 | 6.45 | -3.01% | 8,906,850 |
| Mar 25, 2026 | 6.52 | 6.72 | 6.45 | 6.65 | 6.65 | 2.94% | 10,532,600 |
| Mar 24, 2026 | 6.30 | 6.49 | 6.08 | 6.46 | 6.46 | 6.60% | 12,875,700 |
| Mar 23, 2026 | 6.39 | 6.45 | 6.01 | 6.06 | 6.06 | -6.19% | 15,950,050 |
| Mar 20, 2026 | 6.81 | 6.89 | 6.44 | 6.46 | 6.46 | -4.72% | 11,890,950 |
| Mar 19, 2026 | 6.88 | 6.98 | 6.75 | 6.78 | 6.78 | -2.87% | 9,397,700 |
| Mar 18, 2026 | 6.82 | 7.05 | 6.77 | 6.98 | 6.98 | 2.80% | 10,934,200 |
| Mar 17, 2026 | 7.14 | 7.16 | 6.77 | 6.79 | 6.79 | -4.37% | 10,778,210 |
| Mar 16, 2026 | 7.19 | 7.26 | 7.03 | 7.10 | 7.10 | -1.25% | 9,371,900 |
| Mar 13, 2026 | 7.37 | 7.37 | 7.17 | 7.19 | 7.19 | -2.44% | 9,697,900 |
| Mar 12, 2026 | 7.46 | 7.49 | 7.29 | 7.37 | 7.37 | -1.73% | 12,242,290 |