YD Electronic Technology Co.,Ltd. (SHE:301123)
China · Delayed Price · Currency is CNY 52.90
+0.92 (1.77%)
Oct 23, 2026, 3:04 PM CST
YD Electronic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.24 | 57.24 | 46.64 | 52.90 | 52.90 | 1.77% | 6,451,110 |
| Oct 22, 2026 | 55.30 | 55.99 | 51.96 | 51.98 | 51.98 | -6.26% | 3,695,540 |
| Oct 21, 2026 | 55.98 | 56.95 | 55.01 | 55.45 | 55.45 | 0.20% | 3,316,100 |
| Oct 20, 2026 | 52.21 | 56.28 | 51.74 | 55.34 | 55.34 | 5.05% | 4,691,443 |
| Oct 19, 2026 | 53.15 | 53.68 | 50.00 | 52.68 | 52.68 | -1.86% | 4,622,582 |
| Oct 16, 2026 | 57.24 | 57.78 | 53.12 | 53.68 | 53.68 | -1.52% | 4,847,444 |
| Oct 15, 2026 | 55.37 | 57.00 | 54.06 | 54.51 | 54.51 | -7.28% | 5,898,440 |
| Oct 14, 2026 | 59.90 | 61.25 | 58.65 | 58.79 | 58.79 | -2.83% | 3,169,334 |
| Oct 13, 2026 | 57.00 | 61.39 | 55.25 | 60.50 | 60.50 | 1.20% | 5,797,650 |
| Oct 12, 2026 | 60.95 | 62.01 | 59.70 | 59.78 | 59.78 | -2.89% | 3,950,965 |
| Oct 9, 2026 | 63.56 | 63.86 | 57.49 | 61.56 | 61.56 | -4.51% | 7,298,225 |
| Oct 8, 2026 | 67.78 | 68.75 | 63.59 | 64.47 | 64.47 | -4.63% | 4,310,143 |
| Sep 30, 2026 | 70.11 | 70.47 | 67.50 | 67.60 | 67.60 | -3.36% | 3,875,718 |
| Sep 29, 2026 | 69.59 | 70.95 | 68.78 | 69.95 | 69.95 | 0.16% | 3,648,520 |
| Sep 28, 2026 | 76.75 | 76.92 | 68.90 | 69.84 | 69.84 | -9.06% | 6,083,410 |
| Sep 24, 2026 | 79.76 | 80.30 | 76.80 | 76.80 | 76.80 | -4.57% | 5,327,926 |
| Sep 23, 2026 | 79.00 | 82.83 | 79.00 | 80.48 | 80.48 | 1.49% | 7,151,817 |
| Sep 22, 2026 | 82.50 | 83.06 | 78.88 | 79.30 | 79.30 | -1.59% | 7,149,787 |
| Sep 21, 2026 | 81.00 | 82.50 | 79.91 | 80.58 | 80.58 | 0.21% | 6,798,727 |
| Sep 18, 2026 | 80.80 | 81.20 | 78.20 | 80.41 | 80.41 | 1.78% | 9,200,538 |
| Sep 17, 2026 | 80.50 | 81.43 | 78.60 | 79.00 | 79.00 | -1.78% | 7,894,355 |
| Sep 16, 2026 | 78.52 | 81.52 | 76.00 | 80.43 | 80.43 | 1.95% | 12,738,800 |
| Sep 15, 2026 | 76.52 | 80.40 | 76.50 | 78.89 | 78.89 | 2.45% | 7,465,449 |
| Sep 14, 2026 | 74.04 | 78.60 | 72.31 | 77.00 | 77.00 | 2.26% | 6,800,978 |
| 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 |