Jiangsu Yangdian Science & Technology Co. Ltd. (SHE:301012)
China · Delayed Price · Currency is CNY 21.95
+0.02 (0.09%)
Sep 14, 2026, 3:04 PM CST
SHE:301012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 21.78 | 22.19 | 21.75 | 21.95 | 21.95 | 0.09% | 2,477,868 |
| Sep 11, 2026 | 22.20 | 22.29 | 21.50 | 21.93 | 21.93 | -2.27% | 4,702,036 |
| Sep 10, 2026 | 22.80 | 22.80 | 22.42 | 22.44 | 22.44 | -1.92% | 3,571,482 |
| Sep 9, 2026 | 22.89 | 23.15 | 22.75 | 22.88 | 22.88 | -0.61% | 3,926,212 |
| Sep 8, 2026 | 23.24 | 23.36 | 22.90 | 23.02 | 23.02 | -1.12% | 5,156,345 |
| Sep 7, 2026 | 23.21 | 23.39 | 22.90 | 23.28 | 23.28 | 0.65% | 5,145,510 |
| Sep 4, 2026 | 24.12 | 24.12 | 22.97 | 23.13 | 23.13 | -3.10% | 10,688,319 |
| Sep 3, 2026 | 25.15 | 25.25 | 23.81 | 23.87 | 23.87 | -6.17% | 16,933,743 |
| Sep 2, 2026 | 24.46 | 26.23 | 24.38 | 25.44 | 25.44 | 7.75% | 19,359,861 |
| Sep 1, 2026 | 23.42 | 23.77 | 23.15 | 23.61 | 23.61 | 0.64% | 4,677,500 |
| Aug 31, 2026 | 22.90 | 23.53 | 22.60 | 23.46 | 23.46 | 0.82% | 4,173,307 |
| Aug 28, 2026 | 23.51 | 23.77 | 23.25 | 23.27 | 23.27 | -1.73% | 5,970,586 |
| Aug 27, 2026 | 23.50 | 23.74 | 23.28 | 23.68 | 23.68 | 0.34% | 4,951,487 |
| Aug 26, 2026 | 23.92 | 23.96 | 23.13 | 23.60 | 23.60 | -1.67% | 5,681,572 |
| Aug 25, 2026 | 24.12 | 24.24 | 23.03 | 24.00 | 24.00 | -3.23% | 7,890,343 |
| Aug 24, 2026 | 25.95 | 26.31 | 24.11 | 24.80 | 24.80 | -1.78% | 8,709,130 |
| Aug 21, 2026 | 24.98 | 25.46 | 24.77 | 25.25 | 25.25 | 0.20% | 5,650,973 |
| Aug 20, 2026 | 24.45 | 25.95 | 24.07 | 25.20 | 25.20 | 5.00% | 11,110,920 |
| Aug 19, 2026 | 25.15 | 25.40 | 23.90 | 24.00 | 24.00 | -6.61% | 9,282,006 |
| Aug 18, 2026 | 26.47 | 26.53 | 25.26 | 25.70 | 25.70 | -3.17% | 8,875,564 |
| Aug 17, 2026 | 26.26 | 26.54 | 25.80 | 26.54 | 26.54 | 1.69% | 7,774,239 |
| Aug 14, 2026 | 26.42 | 26.59 | 25.30 | 26.10 | 26.10 | -0.87% | 11,779,011 |
| Aug 13, 2026 | 26.88 | 27.30 | 26.30 | 26.33 | 26.33 | -0.83% | 15,562,985 |
| Aug 12, 2026 | 26.43 | 26.80 | 26.29 | 26.55 | 26.55 | 1.22% | 8,494,145 |
| Aug 11, 2026 | 26.50 | 26.93 | 26.03 | 26.23 | 26.23 | -2.13% | 8,661,700 |
| Aug 10, 2026 | 26.39 | 26.80 | 25.97 | 26.80 | 26.80 | 1.86% | 12,785,496 |
| Aug 7, 2026 | 26.31 | 26.53 | 25.52 | 26.31 | 26.31 | -0.04% | 11,389,196 |
| Aug 6, 2026 | 26.55 | 26.89 | 25.98 | 26.32 | 26.32 | -2.01% | 13,516,156 |
| Aug 5, 2026 | 26.42 | 27.18 | 26.02 | 26.86 | 26.86 | 0.49% | 19,218,546 |
| Aug 4, 2026 | 25.19 | 26.73 | 25.19 | 26.73 | 26.73 | 7.87% | 20,439,944 |
| Aug 3, 2026 | 24.38 | 24.79 | 24.14 | 24.78 | 24.78 | 2.65% | 13,031,281 |
| Jul 31, 2026 | 24.60 | 25.15 | 24.07 | 24.14 | 24.14 | 3.74% | 16,682,646 |
| Jul 30, 2026 | 25.69 | 25.99 | 23.27 | 23.27 | 23.27 | -10.84% | 21,495,920 |
| Jul 29, 2026 | 25.43 | 26.37 | 25.02 | 26.10 | 26.10 | 2.11% | 18,312,713 |
| Jul 28, 2026 | 26.72 | 26.72 | 25.45 | 25.56 | 25.56 | -8.32% | 21,383,981 |
| Jul 27, 2026 | 26.20 | 27.95 | 25.11 | 27.88 | 27.88 | 4.69% | 28,008,796 |
| Jul 24, 2026 | 27.00 | 27.80 | 25.68 | 26.63 | 26.63 | -6.23% | 27,226,670 |
| Jul 23, 2026 | 26.00 | 29.00 | 25.55 | 28.40 | 28.40 | 7.29% | 35,213,051 |
| Jul 22, 2026 | 25.50 | 27.88 | 25.38 | 26.47 | 26.47 | 8.22% | 38,173,988 |
| Jul 21, 2026 | 22.41 | 24.46 | 21.20 | 24.46 | 24.46 | 20.02% | 23,059,812 |
| Jul 20, 2026 | 20.90 | 21.80 | 19.90 | 20.38 | 20.38 | -1.88% | 9,724,921 |
| Jul 17, 2026 | 22.15 | 22.20 | 20.71 | 20.77 | 20.77 | -7.07% | 7,027,245 |
| Jul 16, 2026 | 21.60 | 22.65 | 21.48 | 22.35 | 22.35 | 1.78% | 5,724,784 |
| Jul 15, 2026 | 22.50 | 23.12 | 21.84 | 21.96 | 21.96 | -2.57% | 5,324,396 |
| Jul 14, 2026 | 22.01 | 22.56 | 21.42 | 22.54 | 22.54 | 2.08% | 7,380,620 |
| Jul 13, 2026 | 23.55 | 23.90 | 22.08 | 22.08 | 22.08 | -6.60% | 8,386,000 |
| Jul 10, 2026 | 22.25 | 25.42 | 22.25 | 23.64 | 23.64 | 5.96% | 13,724,020 |
| Jul 9, 2026 | 22.33 | 22.59 | 21.25 | 22.31 | 22.31 | -0.04% | 6,422,364 |
| Jul 8, 2026 | 23.23 | 23.23 | 22.26 | 22.32 | 22.32 | -3.12% | 4,577,692 |
| Jul 7, 2026 | 23.57 | 24.14 | 22.91 | 23.04 | 23.04 | -3.19% | 5,777,200 |