Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China · Delayed Price · Currency is CNY 6.19
-0.28 (-4.33%)
Apr 17, 2026, 11:10 AM CST
SHE:300670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,657,049 |
| 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% | 10,778,215 |
| 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 |
| Mar 11, 2026 | 7.57 | 7.61 | 7.40 | 7.50 | 7.50 | -0.92% | 11,128,150 |
| Mar 10, 2026 | 7.50 | 7.59 | 7.41 | 7.57 | 7.57 | 1.61% | 15,770,400 |
| 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 |