Jiangsu Yinhe Electronics Co., Ltd. Class A 002519
SZSE · China · Retail Trade
CNY 5.57-0.09 (-1.59%)
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 5.57 | -1.59% | CNY 5.71 | CNY 5.74 | CNY 5.55 | 28.98M |
| 2026-09-29 | CNY 5.66 | -0.18% | CNY 5.64 | CNY 5.84 | CNY 5.58 | 35.26M |
| 2026-09-28 | CNY 5.67 | -3.90% | CNY 5.88 | CNY 6.18 | CNY 5.64 | 53.59M |
| 2026-09-24 | CNY 5.90 | +2.25% | CNY 5.77 | CNY 6.08 | CNY 5.72 | 75.51M |
| 2026-09-23 | CNY 5.77 | -3.67% | CNY 5.94 | CNY 5.95 | CNY 5.77 | 43.71M |
| 2026-09-22 | CNY 5.99 | -2.76% | CNY 6.16 | CNY 6.17 | CNY 5.98 | 53.16M |
| 2026-09-21 | CNY 6.16 | +0.98% | CNY 6.13 | CNY 6.16 | CNY 6.03 | 59.56M |
| 2026-09-18 | CNY 6.10 | +2.01% | CNY 6.02 | CNY 6.19 | CNY 5.96 | 66.22M |
| 2026-09-17 | CNY 5.98 | -1.81% | CNY 6.11 | CNY 6.12 | CNY 5.95 | 53.33M |
| 2026-09-16 | CNY 6.09 | +0.50% | CNY 6.10 | CNY 6.19 | CNY 6.03 | 63.61M |
| 2026-09-15 | CNY 6.06 | -3.35% | CNY 6.27 | CNY 6.29 | CNY 6.05 | 78.91M |
| 2026-09-14 | CNY 6.27 | -0.63% | CNY 6.44 | CNY 6.58 | CNY 6.23 | 164.28M |
| 2026-09-11 | CNY 6.31 | +9.93% | CNY 5.72 | CNY 6.31 | CNY 5.68 | 150.29M |
| 2026-09-10 | CNY 5.74 | -0.17% | CNY 5.74 | CNY 5.80 | CNY 5.70 | 21.40M |
| 2026-09-09 | CNY 5.75 | +0.70% | CNY 5.69 | CNY 5.82 | CNY 5.67 | 28.91M |
| 2026-09-08 | CNY 5.71 | +0.88% | CNY 5.65 | CNY 5.74 | CNY 5.59 | 24.99M |
| 2026-09-07 | CNY 5.66 | -1.05% | CNY 5.73 | CNY 5.74 | CNY 5.61 | 28.25M |
| 2026-09-04 | CNY 5.72 | -0.17% | CNY 5.77 | CNY 5.85 | CNY 5.68 | 37.86M |
| 2026-09-03 | CNY 5.73 | -1.04% | CNY 5.81 | CNY 5.82 | CNY 5.70 | 55.16M |
| 2026-09-02 | CNY 5.79 | +1.76% | CNY 5.65 | CNY 5.93 | CNY 5.64 | 91.58M |
| 2026-09-01 | CNY 5.69 | +0.53% | CNY 5.63 | CNY 5.72 | CNY 5.60 | 24.03M |
| 2026-08-31 | CNY 5.66 | +2.72% | CNY 5.45 | CNY 5.66 | CNY 5.45 | 25.06M |
| 2026-08-28 | CNY 5.51 | -0.18% | CNY 5.52 | CNY 5.56 | CNY 5.48 | 15.95M |
| 2026-08-27 | CNY 5.52 | +1.85% | CNY 5.44 | CNY 5.53 | CNY 5.39 | 20.48M |
| 2026-08-26 | CNY 5.42 | +0.37% | CNY 5.41 | CNY 5.47 | CNY 5.33 | 16.86M |
| 2026-08-25 | CNY 5.40 | +3.45% | CNY 5.19 | CNY 5.43 | CNY 5.16 | 26.43M |
| 2026-08-24 | CNY 5.22 | -1.32% | CNY 5.28 | CNY 5.33 | CNY 5.14 | 17.73M |
| 2026-08-21 | CNY 5.29 | +0.38% | CNY 5.24 | CNY 5.32 | CNY 5.15 | 17.81M |
| 2026-08-20 | CNY 5.27 | +0.57% | CNY 5.32 | CNY 5.35 | CNY 5.24 | 21.82M |
| 2026-08-19 | CNY 5.24 | -6.26% | CNY 5.63 | CNY 5.63 | CNY 5.22 | 43.80M |
| 2026-08-18 | CNY 5.59 | -0.53% | CNY 5.68 | CNY 5.69 | CNY 5.52 | 23.11M |
| 2026-08-17 | CNY 5.62 | +1.08% | CNY 5.59 | CNY 5.64 | CNY 5.51 | 22.26M |
| 2026-08-14 | CNY 5.56 | -0.71% | CNY 5.63 | CNY 5.66 | CNY 5.48 | 25.59M |
| 2026-08-13 | CNY 5.60 | -1.41% | CNY 5.70 | CNY 5.74 | CNY 5.59 | 26.28M |
| 2026-08-12 | CNY 5.68 | +1.07% | CNY 5.61 | CNY 5.70 | CNY 5.57 | 29.14M |
| 2026-08-11 | CNY 5.62 | -1.75% | CNY 5.65 | CNY 5.68 | CNY 5.48 | 37.45M |
| 2026-08-10 | CNY 5.72 | +3.25% | CNY 5.60 | CNY 5.73 | CNY 5.37 | 57.46M |
| 2026-08-07 | CNY 5.54 | +0.18% | CNY 5.51 | CNY 5.55 | CNY 5.36 | 31.57M |
| 2026-08-06 | CNY 5.53 | -0.18% | CNY 5.52 | CNY 5.63 | CNY 5.41 | 36.15M |
| 2026-08-05 | CNY 5.54 | +0.91% | CNY 5.52 | CNY 5.61 | CNY 5.48 | 31.53M |
| 2026-08-04 | CNY 5.49 | +1.67% | CNY 5.48 | CNY 5.52 | CNY 5.40 | 29.69M |
| 2026-08-03 | CNY 5.40 | +3.65% | CNY 5.20 | CNY 5.41 | CNY 5.18 | 37.93M |
| 2026-07-31 | CNY 5.21 | +2.56% | CNY 5.14 | CNY 5.27 | CNY 5.14 | 32.02M |
| 2026-07-30 | CNY 5.08 | -2.50% | CNY 5.19 | CNY 5.26 | CNY 5.08 | 29.10M |
| 2026-07-29 | CNY 5.21 | +1.76% | CNY 5.12 | CNY 5.23 | CNY 5.05 | 36.36M |
| 2026-07-28 | CNY 5.12 | +0.39% | CNY 5.08 | CNY 5.28 | CNY 5.05 | 38.32M |
| 2026-07-27 | CNY 5.10 | +2.41% | CNY 4.90 | CNY 5.13 | CNY 4.83 | 40.42M |
| 2026-07-24 | CNY 4.98 | -0.80% | CNY 5.02 | CNY 5.13 | CNY 4.96 | 43.96M |
| 2026-07-23 | CNY 5.02 | +4.15% | CNY 4.83 | CNY 5.03 | CNY 4.80 | 41.82M |
| 2026-07-22 | CNY 4.82 | -1.23% | CNY 4.84 | CNY 4.93 | CNY 4.77 | 28.69M |
| 2026-07-21 | CNY 4.88 | +1.67% | CNY 4.81 | CNY 4.88 | CNY 4.48 | 48.25M |
| 2026-07-20 | CNY 4.80 | -1.03% | CNY 4.90 | CNY 5.04 | CNY 4.73 | 44.39M |
| 2026-07-17 | CNY 4.85 | -5.27% | CNY 5.14 | CNY 5.18 | CNY 4.79 | 44.15M |
| 2026-07-16 | CNY 5.12 | -0.58% | CNY 5.08 | CNY 5.26 | CNY 5.04 | 32.16M |
| 2026-07-15 | CNY 5.15 | +1.18% | CNY 5.06 | CNY 5.34 | CNY 5.03 | 58.16M |
| 2026-07-14 | CNY 5.09 | -5.57% | CNY 5.23 | CNY 5.28 | CNY 4.95 | 86.74M |
| 2026-07-13 | CNY 5.39 | -9.87% | CNY 5.80 | CNY 5.83 | CNY 5.38 | 80.52M |
| 2026-07-10 | CNY 5.98 | +9.32% | CNY 5.49 | CNY 6.02 | CNY 5.38 | 117.36M |
| 2026-07-09 | CNY 5.47 | +2.63% | CNY 5.33 | CNY 5.50 | CNY 5.20 | 32.46M |
| 2026-07-08 | CNY 5.33 | -2.02% | CNY 5.43 | CNY 5.49 | CNY 5.32 | 26.11M |
| 2026-07-07 | CNY 5.44 | -3.03% | CNY 5.60 | CNY 5.69 | CNY 5.40 | 29.34M |
| 2026-07-06 | CNY 5.61 | -5.71% | CNY 6.00 | CNY 6.10 | CNY 5.59 | 43.53M |
| 2026-07-03 | CNY 5.95 | +2.94% | CNY 5.78 | CNY 6.04 | CNY 5.77 | 37.51M |
| 2026-07-02 | CNY 5.78 | -3.02% | CNY 5.88 | CNY 6.03 | CNY 5.75 | 34.52M |
| 2026-07-01 | CNY 5.96 | +1.88% | CNY 5.90 | CNY 6.13 | CNY 5.82 | 38.64M |
| 2026-06-30 | CNY 5.85 | +2.63% | CNY 5.71 | CNY 5.92 | CNY 5.64 | 34.86M |
| 2026-06-29 | CNY 5.70 | -2.40% | CNY 5.82 | CNY 5.89 | CNY 5.62 | 33.10M |
| 2026-06-26 | CNY 5.84 | -2.01% | CNY 5.95 | CNY 5.97 | CNY 5.75 | 38.35M |
| 2026-06-25 | CNY 5.96 | -2.13% | CNY 6.05 | CNY 6.14 | CNY 5.90 | 34.24M |
| 2026-06-24 | CNY 6.09 | -0.98% | CNY 6.12 | CNY 6.14 | CNY 5.96 | 31.02M |
| 2026-06-23 | CNY 6.15 | -1.13% | CNY 6.20 | CNY 6.30 | CNY 6.11 | 29.07M |
| 2026-06-22 | CNY 6.22 | -0.80% | CNY 6.27 | CNY 6.31 | CNY 5.98 | 41.71M |
| 2026-06-18 | CNY 6.27 | -1.10% | CNY 6.31 | CNY 6.41 | CNY 6.20 | 27.80M |
| 2026-06-17 | CNY 6.34 | -1.86% | CNY 6.43 | CNY 6.49 | CNY 6.30 | 30.74M |
| 2026-06-16 | CNY 6.46 | +1.89% | CNY 6.37 | CNY 6.50 | CNY 6.28 | 37.59M |
| 2026-06-15 | CNY 6.34 | +0.63% | CNY 6.35 | CNY 6.39 | CNY 6.25 | 28.78M |
| 2026-06-12 | CNY 6.30 | +1.12% | CNY 6.30 | CNY 6.49 | CNY 6.28 | 37.36M |
| 2026-06-11 | CNY 6.23 | -1.11% | CNY 6.23 | CNY 6.32 | CNY 6.16 | 28.33M |
| 2026-06-10 | CNY 6.30 | -1.87% | CNY 6.36 | CNY 6.50 | CNY 6.21 | 29.95M |
| 2026-06-09 | CNY 6.42 | +1.26% | CNY 6.40 | CNY 6.43 | CNY 6.26 | 30.05M |
| 2026-06-08 | CNY 6.34 | -4.23% | CNY 6.43 | CNY 6.70 | CNY 6.26 | 44.34M |
| 2026-06-05 | CNY 6.62 | +2.48% | CNY 6.50 | CNY 6.74 | CNY 6.37 | 48.27M |
| 2026-06-04 | CNY 6.46 | -1.82% | CNY 6.50 | CNY 6.60 | CNY 6.41 | 24.93M |
| 2026-06-03 | CNY 6.58 | 0.00% | CNY 6.56 | CNY 6.74 | CNY 6.49 | 35.88M |
| 2026-06-02 | CNY 6.58 | -1.20% | CNY 6.66 | CNY 6.69 | CNY 6.33 | 35.19M |
| 2026-06-01 | CNY 6.66 | +0.30% | CNY 6.55 | CNY 6.75 | CNY 6.44 | 35.94M |
| 2026-05-29 | CNY 6.64 | -5.95% | CNY 7.05 | CNY 7.07 | CNY 6.60 | 50.35M |
| 2026-05-28 | CNY 7.06 | +4.13% | CNY 6.80 | CNY 7.08 | CNY 6.78 | 51.61M |
| 2026-05-27 | CNY 6.78 | -3.28% | CNY 7.00 | CNY 7.08 | CNY 6.70 | 42.12M |
| 2026-05-26 | CNY 7.01 | -3.44% | CNY 7.20 | CNY 7.20 | CNY 6.91 | 48.81M |