Jiangsu Yangdian Science & Technology Co. Ltd. (SHE:301012)
China · Delayed Price · Currency is CNY 20.99
+0.56 (2.74%)
Oct 23, 2026, 3:04 PM CST
SHE:301012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.87 | 21.10 | 19.51 | 20.99 | 20.99 | 2.74% | 4,881,000 |
| Oct 22, 2026 | 20.83 | 21.21 | 20.42 | 20.43 | 20.43 | -2.34% | 3,762,841 |
| Oct 21, 2026 | 20.45 | 21.28 | 20.45 | 20.92 | 20.92 | 2.25% | 4,235,100 |
| Oct 20, 2026 | 19.86 | 20.55 | 19.60 | 20.46 | 20.46 | 2.04% | 3,314,392 |
| Oct 19, 2026 | 20.21 | 20.46 | 19.56 | 20.05 | 20.05 | 0.45% | 4,016,060 |
| Oct 16, 2026 | 19.87 | 20.38 | 19.51 | 19.96 | 19.96 | 2.20% | 4,247,900 |
| Oct 15, 2026 | 19.70 | 19.95 | 19.49 | 19.53 | 19.53 | -4.12% | 3,214,400 |
| Oct 14, 2026 | 21.01 | 21.26 | 20.31 | 20.37 | 20.37 | -4.32% | 2,974,800 |
| Oct 13, 2026 | 21.00 | 21.40 | 20.45 | 21.29 | 21.29 | -0.14% | 3,492,090 |
| Oct 12, 2026 | 21.50 | 21.85 | 21.29 | 21.32 | 21.32 | -1.25% | 2,715,709 |
| Oct 9, 2026 | 21.50 | 21.71 | 20.65 | 21.59 | 21.59 | -0.55% | 4,315,051 |
| Oct 8, 2026 | 22.12 | 22.35 | 21.42 | 21.71 | 21.71 | -0.69% | 2,791,457 |
| Sep 30, 2026 | 22.12 | 22.30 | 21.83 | 21.86 | 21.86 | -1.04% | 2,333,520 |
| Sep 29, 2026 | 22.12 | 22.35 | 22.02 | 22.09 | 22.09 | -0.36% | 2,691,540 |
| Sep 28, 2026 | 22.90 | 22.95 | 22.00 | 22.17 | 22.17 | -3.40% | 3,252,580 |
| Sep 24, 2026 | 23.41 | 23.41 | 22.85 | 22.95 | 22.95 | -1.96% | 3,530,013 |
| Sep 23, 2026 | 23.68 | 23.77 | 23.17 | 23.41 | 23.41 | -0.89% | 6,036,184 |
| Sep 22, 2026 | 23.25 | 24.24 | 23.25 | 23.62 | 23.62 | 2.16% | 9,637,895 |
| Sep 21, 2026 | 22.80 | 23.65 | 22.68 | 23.12 | 23.12 | 1.99% | 6,826,674 |
| Sep 18, 2026 | 22.32 | 22.88 | 22.26 | 22.67 | 22.67 | 2.77% | 6,703,403 |
| Sep 17, 2026 | 22.19 | 22.38 | 21.85 | 22.06 | 22.06 | -0.59% | 2,966,200 |
| Sep 16, 2026 | 21.62 | 22.33 | 21.57 | 22.19 | 22.19 | 2.49% | 3,435,687 |
| Sep 15, 2026 | 21.81 | 22.17 | 21.63 | 21.65 | 21.65 | -1.37% | 2,918,054 |
| 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 |