YD Electronic Technology Co.,Ltd. (SHE:301123)
China · Delayed Price · Currency is CNY 75.30
-0.60 (-0.79%)
Sep 11, 2026, 3:04 PM CST
YD Electronic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 74.01 | 76.00 | 71.55 | 75.30 | 75.30 | -0.79% | 7,690,917 |
| Sep 10, 2026 | 75.00 | 78.63 | 74.88 | 75.90 | 75.90 | -1.00% | 6,178,138 |
| Sep 9, 2026 | 79.00 | 80.28 | 76.01 | 76.67 | 76.67 | -1.25% | 8,051,859 |
| Sep 8, 2026 | 79.14 | 81.00 | 77.11 | 77.64 | 77.64 | -3.07% | 9,610,715 |
| Sep 7, 2026 | 76.88 | 81.18 | 75.50 | 80.10 | 80.10 | 5.15% | 11,938,832 |
| Sep 4, 2026 | 83.13 | 83.49 | 74.70 | 76.18 | 76.18 | -8.12% | 15,370,236 |
| Sep 3, 2026 | 78.89 | 84.40 | 77.90 | 82.91 | 82.91 | 7.91% | 16,280,279 |
| Sep 2, 2026 | 75.57 | 79.50 | 75.19 | 76.83 | 76.83 | -0.26% | 8,020,152 |
| Sep 1, 2026 | 80.51 | 80.78 | 76.00 | 77.03 | 77.03 | -4.01% | 7,878,459 |
| Aug 31, 2026 | 72.80 | 80.62 | 71.99 | 80.25 | 80.25 | 6.01% | 11,868,363 |
| Aug 28, 2026 | 78.90 | 79.06 | 75.60 | 75.70 | 75.70 | -4.10% | 8,445,499 |
| Aug 27, 2026 | 76.34 | 79.10 | 74.50 | 78.94 | 78.94 | 5.17% | 9,156,324 |
| Aug 26, 2026 | 77.26 | 78.57 | 73.26 | 75.06 | 75.06 | -2.57% | 7,731,124 |
| Aug 25, 2026 | 72.05 | 78.20 | 70.64 | 77.04 | 77.04 | 4.56% | 9,705,112 |
| Aug 24, 2026 | 76.01 | 76.95 | 71.33 | 73.68 | 73.68 | -2.35% | 7,128,809 |
| Aug 21, 2026 | 71.60 | 78.50 | 71.02 | 75.45 | 75.45 | 4.26% | 9,153,355 |
| Aug 20, 2026 | 73.36 | 74.23 | 71.32 | 72.37 | 72.37 | 0.89% | 6,054,177 |
| Aug 19, 2026 | 75.85 | 77.49 | 71.02 | 71.73 | 71.73 | -9.33% | 9,953,551 |
| Aug 18, 2026 | 82.29 | 82.82 | 77.07 | 79.11 | 79.11 | -2.57% | 11,357,434 |
| Aug 17, 2026 | 79.69 | 81.58 | 77.02 | 81.20 | 81.20 | 3.64% | 15,153,891 |
| Aug 14, 2026 | 75.00 | 80.81 | 74.98 | 78.35 | 78.35 | 8.79% | 15,964,675 |
| Aug 13, 2026 | 74.00 | 75.30 | 72.00 | 72.02 | 72.02 | -0.73% | 9,183,677 |
| Aug 12, 2026 | 70.27 | 74.58 | 69.54 | 72.55 | 72.55 | 2.97% | 7,372,353 |
| Aug 11, 2026 | 69.67 | 72.48 | 68.80 | 70.46 | 70.46 | -0.06% | 7,509,553 |
| Aug 10, 2026 | 73.80 | 75.00 | 68.61 | 70.50 | 70.50 | -4.70% | 10,469,445 |
| Aug 7, 2026 | 70.90 | 75.00 | 68.20 | 73.98 | 73.98 | 5.50% | 14,235,734 |
| Aug 6, 2026 | 64.00 | 70.28 | 62.98 | 70.12 | 70.12 | 7.05% | 10,392,770 |
| Aug 5, 2026 | 61.15 | 66.48 | 59.59 | 65.50 | 65.50 | 5.65% | 9,533,502 |
| Aug 4, 2026 | 56.57 | 62.00 | 55.34 | 62.00 | 62.00 | 11.59% | 8,762,331 |
| Aug 3, 2026 | 57.32 | 58.11 | 54.72 | 55.56 | 55.56 | -3.47% | 7,118,639 |
| Jul 31, 2026 | 60.06 | 61.87 | 57.51 | 57.56 | 57.56 | 6.65% | 8,799,747 |
| Jul 30, 2026 | 61.25 | 61.25 | 53.28 | 53.97 | 53.97 | -11.55% | 9,839,301 |
| Jul 29, 2026 | 63.13 | 64.64 | 57.67 | 61.02 | 61.02 | -3.34% | 8,739,941 |
| Jul 28, 2026 | 68.82 | 69.50 | 62.88 | 63.13 | 63.13 | -10.45% | 8,005,163 |
| Jul 27, 2026 | 68.01 | 71.30 | 66.10 | 70.50 | 70.50 | 3.81% | 6,088,004 |
| Jul 24, 2026 | 68.70 | 71.03 | 67.04 | 67.91 | 67.91 | -3.67% | 5,589,095 |
| Jul 23, 2026 | 71.85 | 74.88 | 69.33 | 70.50 | 70.50 | -0.93% | 6,588,072 |
| Jul 22, 2026 | 71.46 | 75.35 | 70.35 | 71.16 | 71.16 | -2.23% | 9,780,475 |
| Jul 21, 2026 | 67.28 | 72.88 | 57.30 | 72.78 | 72.78 | 10.47% | 14,885,300 |
| Jul 20, 2026 | 79.81 | 80.50 | 62.62 | 65.88 | 65.88 | -14.24% | 13,126,752 |
| Jul 17, 2026 | 90.00 | 91.50 | 76.38 | 76.82 | 76.82 | -16.04% | 13,427,806 |
| Jul 16, 2026 | 93.75 | 98.66 | 89.88 | 91.50 | 91.50 | -4.18% | 7,458,103 |
| Jul 15, 2026 | 101.01 | 103.60 | 94.65 | 95.49 | 95.49 | -3.53% | 7,027,242 |
| Jul 14, 2026 | 94.98 | 100.54 | 93.00 | 98.98 | 98.98 | 5.09% | 7,202,252 |
| Jul 13, 2026 | 104.00 | 107.05 | 94.00 | 94.19 | 94.19 | -10.22% | 8,996,829 |
| Jul 10, 2026 | 106.51 | 113.88 | 104.90 | 104.91 | 104.91 | 2.68% | 12,607,200 |
| Jul 9, 2026 | 98.67 | 102.66 | 93.50 | 102.17 | 102.17 | 7.49% | 8,343,148 |
| Jul 8, 2026 | 100.00 | 102.02 | 94.90 | 95.05 | 95.05 | -3.72% | 6,591,257 |
| Jul 7, 2026 | 102.30 | 105.50 | 97.02 | 98.72 | 98.72 | -3.48% | 7,899,760 |
| Jul 6, 2026 | 101.00 | 109.00 | 99.00 | 102.28 | 102.28 | 1.21% | 9,342,550 |