Beijing YJK Building Software Co.,Ltd. (SHE:300935)
China · Delayed Price · Currency is CNY 26.96
+0.28 (1.05%)
At close: Aug 26, 2025, 2:57 PM CST
SHE:300935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.62 | 27.62 | 23.91 | 25.23 | - | -0.36% | 3,439,200 |
| Aug 27, 2025 | 27.09 | 27.38 | 25.20 | 25.32 | - | -6.08% | 3,434,421 |
| Aug 26, 2025 | 26.69 | 27.58 | 26.18 | 26.96 | - | 1.05% | 2,627,440 |
| Aug 25, 2025 | 27.30 | 27.50 | 26.45 | 26.68 | - | -2.24% | 2,746,499 |
| Aug 22, 2025 | 27.62 | 27.75 | 26.78 | 27.29 | - | -1.41% | 2,527,240 |
| Aug 21, 2025 | 27.90 | 28.30 | 27.48 | 27.68 | - | 0.36% | 2,133,977 |
| Aug 20, 2025 | 28.41 | 28.41 | 27.34 | 27.58 | - | -2.92% | 2,922,860 |
| Aug 19, 2025 | 26.67 | 28.45 | 26.33 | 28.41 | - | 6.25% | 3,720,320 |
| Aug 18, 2025 | 26.44 | 26.97 | 26.44 | 26.74 | - | 1.25% | 1,881,650 |
| Aug 15, 2025 | 26.36 | 26.69 | 26.18 | 26.41 | - | 0.15% | 1,853,360 |
| Aug 14, 2025 | 27.26 | 27.42 | 26.35 | 26.37 | - | -3.23% | 2,123,140 |
| Aug 13, 2025 | 27.68 | 27.98 | 27.10 | 27.25 | - | -1.20% | 1,978,500 |
| Aug 12, 2025 | 27.87 | 28.20 | 27.27 | 27.58 | - | -1.04% | 1,532,000 |
| Aug 11, 2025 | 27.64 | 28.32 | 27.64 | 27.87 | - | 1.49% | 1,692,920 |
| Aug 8, 2025 | 27.60 | 27.74 | 26.95 | 27.46 | - | -0.79% | 1,679,000 |
| Aug 7, 2025 | 27.85 | 27.95 | 27.38 | 27.68 | - | 0.76% | 2,429,040 |
| Aug 6, 2025 | 27.10 | 27.61 | 26.84 | 27.47 | - | 1.37% | 2,029,340 |
| Aug 5, 2025 | 27.17 | 27.44 | 26.80 | 27.10 | - | 0.11% | 1,767,480 |
| Aug 4, 2025 | 26.80 | 27.10 | 26.70 | 27.07 | - | -0.11% | 1,582,820 |
| Aug 1, 2025 | 26.44 | 27.14 | 26.37 | 27.10 | - | 2.92% | 2,149,260 |
| Jul 31, 2025 | 26.58 | 26.99 | 26.12 | 26.33 | - | -1.20% | 1,786,260 |
| Jul 30, 2025 | 26.98 | 27.10 | 26.36 | 26.65 | - | -0.86% | 1,374,940 |
| Jul 29, 2025 | 26.88 | 27.49 | 26.57 | 26.88 | - | -0.33% | 2,236,040 |
| Jul 28, 2025 | 26.30 | 27.16 | 26.03 | 26.97 | - | 3.10% | 2,938,200 |
| Jul 25, 2025 | 25.78 | 26.17 | 25.53 | 26.16 | - | 2.19% | 2,018,120 |
| Jul 24, 2025 | 25.68 | 26.14 | 25.30 | 25.60 | - | -0.62% | 2,162,850 |
| Jul 23, 2025 | 26.14 | 26.35 | 25.76 | 25.76 | - | -1.45% | 2,420,260 |
| Jul 22, 2025 | 26.76 | 26.90 | 25.83 | 26.14 | - | -1.99% | 3,777,380 |
| Jul 21, 2025 | 25.64 | 28.17 | 25.64 | 26.67 | - | 4.02% | 5,732,600 |
| Jul 18, 2025 | 25.68 | 25.80 | 25.38 | 25.64 | - | 0.16% | 1,050,340 |
| Jul 17, 2025 | 25.65 | 25.89 | 25.33 | 25.60 | - | -0.12% | 1,106,570 |
| Jul 16, 2025 | 25.52 | 25.85 | 25.40 | 25.63 | - | 0.95% | 1,397,860 |
| Jul 15, 2025 | 25.46 | 25.68 | 24.68 | 25.39 | - | -0.12% | 1,485,860 |
| Jul 14, 2025 | 25.44 | 25.62 | 25.11 | 25.42 | - | -0.31% | 1,336,460 |
| Jul 11, 2025 | 25.32 | 26.18 | 25.31 | 25.50 | - | 0.79% | 2,581,307 |
| Jul 10, 2025 | 24.90 | 25.47 | 24.56 | 25.30 | - | 1.20% | 1,890,180 |
| Jul 9, 2025 | 24.60 | 25.05 | 24.47 | 25.00 | - | 1.83% | 1,412,920 |
| Jul 8, 2025 | 24.47 | 24.57 | 24.20 | 24.55 | - | 0.66% | 1,030,360 |
| Jul 7, 2025 | 24.16 | 24.50 | 24.01 | 24.39 | - | 0.83% | 1,189,420 |
| Jul 4, 2025 | 24.47 | 24.60 | 23.98 | 24.19 | - | -0.82% | 1,359,560 |
| Jul 3, 2025 | 24.40 | 24.66 | 24.10 | 24.39 | - | 0.29% | 1,027,100 |
| Jul 2, 2025 | 24.28 | 24.39 | 24.00 | 24.32 | - | 0.16% | 1,327,100 |
| Jul 1, 2025 | 24.67 | 24.89 | 23.81 | 24.28 | - | -1.70% | 1,481,100 |
| Jun 30, 2025 | 24.57 | 24.75 | 24.30 | 24.70 | - | 1.65% | 930,000 |
| Jun 27, 2025 | 24.44 | 24.62 | 24.15 | 24.30 | - | - | 1,114,960 |
| Jun 26, 2025 | 24.60 | 24.61 | 24.20 | 24.30 | - | -0.61% | 1,330,800 |
| Jun 25, 2025 | 24.36 | 24.59 | 24.04 | 24.45 | - | 0.99% | 1,662,920 |
| Jun 24, 2025 | 23.92 | 24.50 | 23.78 | 24.21 | - | 1.68% | 1,824,760 |
| Jun 23, 2025 | 23.66 | 24.47 | 23.56 | 23.81 | - | - | 1,756,660 |
| Jun 20, 2025 | 23.96 | 24.43 | 23.61 | 23.81 | - | -0.54% | 1,389,380 |