Jiangsu Yoke Technology Co., Ltd. Class A 002409
SZSE · China · Producer Manufacturing
CNY 121.00-3.55 (-2.85%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 121.00 | -2.85% | CNY 125.47 | CNY 125.80 | CNY 120.51 | 9.15M |
| 2026-09-29 | CNY 124.55 | -0.12% | CNY 124.40 | CNY 125.62 | CNY 123.04 | 8.91M |
| 2026-09-28 | CNY 124.70 | -5.97% | CNY 131.38 | CNY 132.00 | CNY 124.18 | 13.23M |
| 2026-09-24 | CNY 132.62 | -3.39% | CNY 135.47 | CNY 136.70 | CNY 132.55 | 9.67M |
| 2026-09-23 | CNY 137.28 | +1.31% | CNY 137.00 | CNY 138.30 | CNY 135.71 | 11.64M |
| 2026-09-22 | CNY 135.50 | -1.40% | CNY 140.00 | CNY 141.00 | CNY 134.89 | 17.91M |
| 2026-09-21 | CNY 137.43 | -1.01% | CNY 140.88 | CNY 141.16 | CNY 136.68 | 17.01M |
| 2026-09-18 | CNY 138.83 | +3.07% | CNY 137.80 | CNY 140.00 | CNY 134.35 | 22.22M |
| 2026-09-17 | CNY 134.69 | -1.77% | CNY 137.10 | CNY 138.84 | CNY 134.00 | 17.09M |
| 2026-09-16 | CNY 137.11 | +2.96% | CNY 133.18 | CNY 137.85 | CNY 132.38 | 20.61M |
| 2026-09-15 | CNY 133.17 | +3.62% | CNY 127.25 | CNY 135.41 | CNY 127.25 | 15.78M |
| 2026-09-14 | CNY 128.52 | -1.13% | CNY 127.00 | CNY 130.00 | CNY 125.04 | 11.08M |
| 2026-09-11 | CNY 129.99 | -2.61% | CNY 130.00 | CNY 131.33 | CNY 125.30 | 17.77M |
| 2026-09-10 | CNY 133.48 | +1.49% | CNY 131.24 | CNY 136.90 | CNY 129.00 | 19.74M |
| 2026-09-09 | CNY 131.52 | -0.45% | CNY 132.51 | CNY 134.55 | CNY 130.50 | 13.77M |
| 2026-09-08 | CNY 132.12 | +0.85% | CNY 133.30 | CNY 137.33 | CNY 130.04 | 21.84M |
| 2026-09-07 | CNY 131.00 | +3.46% | CNY 128.72 | CNY 131.99 | CNY 128.00 | 13.75M |
| 2026-09-04 | CNY 126.62 | -3.78% | CNY 132.43 | CNY 132.99 | CNY 125.27 | 14.25M |
| 2026-09-03 | CNY 131.60 | +0.58% | CNY 133.21 | CNY 133.96 | CNY 129.86 | 10.42M |
| 2026-09-02 | CNY 130.84 | -2.53% | CNY 131.32 | CNY 133.22 | CNY 129.64 | 12.78M |
| 2026-09-01 | CNY 134.23 | -5.72% | CNY 143.88 | CNY 144.58 | CNY 134.00 | 18.02M |
| 2026-08-31 | CNY 142.37 | +0.22% | CNY 139.18 | CNY 143.54 | CNY 136.16 | 18.56M |
| 2026-08-28 | CNY 142.06 | -1.29% | CNY 144.41 | CNY 148.30 | CNY 141.91 | 17.34M |
| 2026-08-27 | CNY 143.91 | +6.42% | CNY 137.03 | CNY 144.00 | CNY 136.15 | 19.89M |
| 2026-08-26 | CNY 135.23 | -1.43% | CNY 137.60 | CNY 137.74 | CNY 132.00 | 18.24M |
| 2026-08-25 | CNY 137.19 | -2.42% | CNY 135.20 | CNY 139.50 | CNY 130.18 | 21.76M |
| 2026-08-24 | CNY 140.59 | +1.51% | CNY 139.30 | CNY 144.01 | CNY 136.60 | 24.17M |
| 2026-08-21 | CNY 138.50 | +0.09% | CNY 137.89 | CNY 140.88 | CNY 135.46 | 19.08M |
| 2026-08-20 | CNY 138.38 | -3.21% | CNY 140.41 | CNY 143.45 | CNY 136.61 | 25.00M |
| 2026-08-19 | CNY 142.97 | -10.00% | CNY 147.04 | CNY 152.99 | CNY 142.97 | 27.14M |
| 2026-08-18 | CNY 158.86 | -0.09% | CNY 160.95 | CNY 163.19 | CNY 155.50 | 27.20M |
| 2026-08-17 | CNY 159.01 | +5.15% | CNY 151.16 | CNY 159.44 | CNY 149.88 | 29.02M |
| 2026-08-14 | CNY 151.22 | +1.15% | CNY 152.01 | CNY 153.50 | CNY 147.17 | 22.65M |
| 2026-08-13 | CNY 149.50 | -3.67% | CNY 158.10 | CNY 158.60 | CNY 149.38 | 32.46M |
| 2026-08-12 | CNY 155.19 | +3.26% | CNY 153.50 | CNY 158.66 | CNY 152.00 | 28.34M |
| 2026-08-11 | CNY 150.29 | -3.19% | CNY 151.41 | CNY 156.30 | CNY 148.02 | 28.96M |
| 2026-08-10 | CNY 155.24 | +4.34% | CNY 152.00 | CNY 155.55 | CNY 146.30 | 35.15M |
| 2026-08-07 | CNY 148.78 | +2.60% | CNY 145.01 | CNY 150.95 | CNY 142.51 | 31.63M |
| 2026-08-06 | CNY 145.01 | +3.12% | CNY 135.03 | CNY 148.17 | CNY 135.02 | 38.68M |
| 2026-08-05 | CNY 140.62 | +8.60% | CNY 128.00 | CNY 142.43 | CNY 128.00 | 42.80M |
| 2026-08-04 | CNY 129.48 | +7.09% | CNY 122.01 | CNY 130.64 | CNY 118.94 | 40.13M |
| 2026-08-03 | CNY 120.91 | -9.63% | CNY 130.00 | CNY 131.66 | CNY 120.42 | 38.46M |
| 2026-07-31 | CNY 133.80 | -2.31% | CNY 150.00 | CNY 150.00 | CNY 133.01 | 48.14M |
| 2026-07-30 | CNY 136.96 | -10.00% | CNY 147.99 | CNY 149.96 | CNY 136.96 | 38.84M |
| 2026-07-29 | CNY 152.18 | -8.56% | CNY 160.00 | CNY 162.80 | CNY 149.79 | 51.68M |
| 2026-07-28 | CNY 166.43 | -1.72% | CNY 163.70 | CNY 175.30 | CNY 159.00 | 58.17M |
| 2026-07-27 | CNY 169.35 | +10.00% | CNY 154.20 | CNY 169.35 | CNY 153.00 | 52.40M |
| 2026-07-24 | CNY 153.95 | +3.27% | CNY 146.50 | CNY 158.75 | CNY 145.00 | 41.72M |
| 2026-07-23 | CNY 149.07 | -0.53% | CNY 151.98 | CNY 154.36 | CNY 144.31 | 33.31M |
| 2026-07-22 | CNY 149.86 | +4.40% | CNY 146.42 | CNY 157.91 | CNY 146.40 | 49.22M |
| 2026-07-21 | CNY 143.55 | +10.00% | CNY 132.00 | CNY 143.55 | CNY 117.45 | 45.70M |
| 2026-07-20 | CNY 130.50 | -10.00% | CNY 149.11 | CNY 150.00 | CNY 130.50 | 26.15M |
| 2026-07-17 | CNY 145.00 | -7.05% | CNY 158.24 | CNY 160.77 | CNY 144.00 | 36.68M |
| 2026-07-16 | CNY 156.00 | -8.93% | CNY 167.44 | CNY 169.65 | CNY 154.17 | 32.93M |
| 2026-07-15 | CNY 171.30 | -8.64% | CNY 190.52 | CNY 194.88 | CNY 170.05 | 30.41M |
| 2026-07-14 | CNY 187.49 | -0.81% | CNY 192.80 | CNY 193.50 | CNY 174.58 | 35.29M |
| 2026-07-13 | CNY 189.02 | -8.76% | CNY 205.01 | CNY 209.31 | CNY 186.83 | 34.45M |
| 2026-07-10 | CNY 207.17 | -0.88% | CNY 220.00 | CNY 229.00 | CNY 207.00 | 45.60M |
| 2026-07-09 | CNY 209.00 | +10.00% | CNY 196.52 | CNY 209.00 | CNY 194.97 | 33.54M |
| 2026-07-08 | CNY 190.00 | +2.25% | CNY 189.00 | CNY 196.52 | CNY 175.11 | 33.91M |
| 2026-07-07 | CNY 185.82 | -0.34% | CNY 184.17 | CNY 193.33 | CNY 181.00 | 29.05M |
| 2026-07-06 | CNY 186.45 | -6.54% | CNY 203.25 | CNY 205.00 | CNY 181.00 | 41.03M |
| 2026-07-03 | CNY 199.50 | -6.11% | CNY 205.73 | CNY 209.99 | CNY 195.88 | 46.33M |
| 2026-07-02 | CNY 212.48 | -10.00% | CNY 216.00 | CNY 225.88 | CNY 212.48 | 42.48M |
| 2026-07-01 | CNY 236.09 | +5.16% | CNY 220.00 | CNY 246.44 | CNY 218.00 | 44.97M |
| 2026-06-30 | CNY 224.50 | +8.21% | CNY 216.24 | CNY 228.10 | CNY 207.47 | 44.72M |
| 2026-06-29 | CNY 207.46 | +10.00% | CNY 199.13 | CNY 207.46 | CNY 191.18 | 41.67M |
| 2026-06-26 | CNY 188.60 | +4.18% | CNY 180.00 | CNY 195.20 | CNY 178.20 | 35.60M |
| 2026-06-25 | CNY 181.03 | +4.61% | CNY 184.00 | CNY 186.50 | CNY 172.00 | 40.75M |
| 2026-06-24 | CNY 173.05 | +10.00% | CNY 155.00 | CNY 173.05 | CNY 155.00 | 32.50M |
| 2026-06-23 | CNY 157.32 | -4.76% | CNY 160.03 | CNY 167.80 | CNY 155.20 | 35.11M |
| 2026-06-22 | CNY 165.18 | +10.00% | CNY 152.86 | CNY 165.18 | CNY 152.86 | 34.73M |
| 2026-06-18 | CNY 150.16 | +1.51% | CNY 146.44 | CNY 151.60 | CNY 143.85 | 31.78M |
| 2026-06-17 | CNY 147.92 | +7.38% | CNY 137.00 | CNY 149.22 | CNY 136.00 | 37.49M |
| 2026-06-16 | CNY 137.76 | -0.77% | CNY 137.45 | CNY 143.60 | CNY 135.05 | 36.61M |
| 2026-06-15 | CNY 138.83 | +4.39% | CNY 133.32 | CNY 138.88 | CNY 128.00 | 40.66M |
| 2026-06-12 | CNY 132.99 | -1.35% | CNY 140.01 | CNY 144.50 | CNY 131.81 | 66.32M |
| 2026-06-11 | CNY 134.81 | +10.00% | CNY 126.22 | CNY 134.81 | CNY 124.00 | 57.65M |
| 2026-06-10 | CNY 122.55 | +10.00% | CNY 107.95 | CNY 122.55 | CNY 107.10 | 33.45M |
| 2026-06-09 | CNY 111.41 | +5.48% | CNY 108.79 | CNY 111.50 | CNY 105.81 | 21.03M |
| 2026-06-08 | CNY 105.62 | -8.16% | CNY 107.66 | CNY 110.00 | CNY 104.70 | 23.79M |
| 2026-06-05 | CNY 115.00 | -2.36% | CNY 113.74 | CNY 119.09 | CNY 111.41 | 25.80M |
| 2026-06-04 | CNY 117.78 | +3.50% | CNY 111.50 | CNY 120.00 | CNY 111.48 | 27.40M |
| 2026-06-03 | CNY 113.80 | +3.80% | CNY 110.19 | CNY 116.00 | CNY 110.10 | 24.47M |
| 2026-06-02 | CNY 109.63 | +4.42% | CNY 104.87 | CNY 112.00 | CNY 103.40 | 25.52M |
| 2026-06-01 | CNY 104.99 | -2.49% | CNY 108.00 | CNY 110.80 | CNY 104.59 | 21.49M |
| 2026-05-29 | CNY 107.67 | -6.67% | CNY 115.84 | CNY 117.60 | CNY 106.23 | 30.16M |
| 2026-05-28 | CNY 115.36 | -2.58% | CNY 114.82 | CNY 116.90 | CNY 110.94 | 28.02M |
| 2026-05-27 | CNY 118.41 | -3.90% | CNY 125.00 | CNY 127.48 | CNY 117.30 | 30.66M |
| 2026-05-26 | CNY 123.21 | -3.85% | CNY 125.54 | CNY 126.19 | CNY 119.60 | 39.62M |