Jiangsu Daybright Intelligent Electric Co.,LTD. (SHE:300670)
China · Delayed Price · Currency is CNY 7.24
-0.22 (-2.95%)
Sep 30, 2026, 3:04 PM CST
SHE:300670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.53 | 7.55 | 7.21 | 7.24 | 7.24 | -2.95% | 8,164,900 |
| Sep 29, 2026 | 7.24 | 7.59 | 7.13 | 7.46 | 7.46 | 3.18% | 11,588,850 |
| Sep 28, 2026 | 7.44 | 7.50 | 7.16 | 7.23 | 7.23 | -2.43% | 9,885,700 |
| Sep 24, 2026 | 7.57 | 7.61 | 7.39 | 7.41 | 7.41 | -2.63% | 12,392,850 |
| Sep 23, 2026 | 7.63 | 7.73 | 7.24 | 7.61 | 7.61 | 1.87% | 21,027,800 |
| Sep 22, 2026 | 7.22 | 7.85 | 7.13 | 7.47 | 7.47 | 5.06% | 24,594,350 |
| Sep 21, 2026 | 7.00 | 7.32 | 6.82 | 7.11 | 7.11 | 0.85% | 20,429,910 |
| Sep 18, 2026 | 7.07 | 7.14 | 6.86 | 7.05 | 7.05 | 2.03% | 9,012,500 |
| Sep 17, 2026 | 6.93 | 6.96 | 6.72 | 6.91 | 6.91 | -0.29% | 8,582,600 |
| Sep 16, 2026 | 6.50 | 7.07 | 6.47 | 6.93 | 6.93 | 5.80% | 11,237,700 |
| Sep 15, 2026 | 6.70 | 6.77 | 6.51 | 6.55 | 6.55 | -2.82% | 6,507,400 |
| Sep 14, 2026 | 6.70 | 6.86 | 6.70 | 6.74 | 6.74 | -0.59% | 6,053,400 |
| Sep 11, 2026 | 6.95 | 7.05 | 6.70 | 6.78 | 6.78 | -3.42% | 8,493,830 |
| Sep 10, 2026 | 7.08 | 7.14 | 6.96 | 7.02 | 7.02 | -0.85% | 6,328,500 |
| Sep 9, 2026 | 7.06 | 7.17 | 7.04 | 7.08 | 7.08 | -0.14% | 8,385,241 |
| Sep 8, 2026 | 7.16 | 7.24 | 7.05 | 7.09 | 7.09 | -0.98% | 9,337,700 |
| Sep 7, 2026 | 7.16 | 7.35 | 7.00 | 7.16 | 7.16 | -0.83% | 12,400,900 |
| Sep 4, 2026 | 7.35 | 7.45 | 7.14 | 7.22 | 7.22 | -1.77% | 12,635,600 |
| Sep 3, 2026 | 7.44 | 7.50 | 7.22 | 7.35 | 7.35 | -0.68% | 14,561,010 |
| Sep 2, 2026 | 7.10 | 7.55 | 7.03 | 7.40 | 7.40 | 3.50% | 17,655,650 |
| Sep 1, 2026 | 7.25 | 7.32 | 7.07 | 7.15 | 7.15 | - | 18,001,100 |
| Aug 31, 2026 | 6.76 | 7.15 | 6.70 | 7.15 | 7.15 | 6.24% | 18,339,450 |
| Aug 28, 2026 | 6.66 | 6.83 | 6.59 | 6.73 | 6.73 | 0.90% | 6,559,900 |
| Aug 27, 2026 | 6.68 | 6.76 | 6.56 | 6.67 | 6.67 | - | 8,031,570 |
| Aug 26, 2026 | 6.66 | 6.78 | 6.61 | 6.67 | 6.67 | 0.30% | 7,388,000 |
| 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% | 10,421,850 |
| 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 |