Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China · Delayed Price · Currency is CNY 6.65
+0.18 (2.78%)
Aug 25, 2026, 3:04 PM CST
SHE:300670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.36 | 6.75 | 6.36 | 6.65 | 6.65 | 2.78% | 9,197,500 |
| Aug 24, 2026 | 6.49 | 6.60 | 6.27 | 6.47 | 6.47 | 1.73% | 9,467,000 |
| Aug 21, 2026 | 6.33 | 6.40 | 6.21 | 6.36 | 6.36 | 0.16% | 5,350,900 |
| Aug 20, 2026 | 6.32 | 6.46 | 6.17 | 6.35 | 6.35 | 2.25% | 9,399,600 |
| Aug 19, 2026 | 6.47 | 6.50 | 6.21 | 6.21 | 6.21 | -4.75% | 7,844,000 |
| Aug 18, 2026 | 6.70 | 6.79 | 6.42 | 6.52 | 6.52 | -3.12% | 10,423,450 |
| Aug 17, 2026 | 6.23 | 6.74 | 6.17 | 6.73 | 6.73 | 8.03% | 12,195,250 |
| Aug 14, 2026 | 6.16 | 6.30 | 6.10 | 6.23 | 6.23 | 0.81% | 5,659,200 |
| Aug 13, 2026 | 6.23 | 6.32 | 6.18 | 6.18 | 6.18 | -0.64% | 6,309,388 |
| Aug 12, 2026 | 6.18 | 6.24 | 6.11 | 6.22 | 6.22 | 1.47% | 4,137,150 |
| Aug 11, 2026 | 6.15 | 6.21 | 6.04 | 6.13 | 6.13 | -0.97% | 5,883,200 |
| Aug 10, 2026 | 6.07 | 6.21 | 5.95 | 6.19 | 6.19 | 2.65% | 7,083,550 |
| Aug 7, 2026 | 6.07 | 6.10 | 5.89 | 6.03 | 6.03 | -0.50% | 6,237,200 |
| Aug 6, 2026 | 5.93 | 6.11 | 5.87 | 6.06 | 6.06 | 1.85% | 7,731,400 |
| Aug 5, 2026 | 5.92 | 6.00 | 5.88 | 5.95 | 5.95 | 0.51% | 6,550,900 |
| Aug 4, 2026 | 5.85 | 5.96 | 5.81 | 5.92 | 5.92 | 2.07% | 6,928,700 |
| Aug 3, 2026 | 5.58 | 5.83 | 5.58 | 5.80 | 5.80 | 3.94% | 7,451,600 |
| 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 |