YaGuang Technology Group Co. Ltd. Class A 300123
SZSE · China · Electronic Technology
CNY 4.28+0.11 (+2.64%)
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 4.28 | +2.64% | CNY 4.21 | CNY 4.31 | CNY 4.14 | 15.89M |
| 2026-09-29 | CNY 4.17 | 0.00% | CNY 4.19 | CNY 4.35 | CNY 4.16 | 20.16M |
| 2026-09-28 | CNY 4.17 | -4.36% | CNY 4.34 | CNY 4.35 | CNY 4.16 | 20.89M |
| 2026-09-24 | CNY 4.36 | -0.23% | CNY 4.38 | CNY 4.43 | CNY 4.33 | 14.32M |
| 2026-09-23 | CNY 4.37 | -3.96% | CNY 4.50 | CNY 4.51 | CNY 4.36 | 26.19M |
| 2026-09-22 | CNY 4.55 | +0.22% | CNY 4.54 | CNY 4.64 | CNY 4.52 | 21.20M |
| 2026-09-21 | CNY 4.54 | -0.22% | CNY 4.55 | CNY 4.57 | CNY 4.47 | 17.77M |
| 2026-09-18 | CNY 4.55 | -2.15% | CNY 4.69 | CNY 4.73 | CNY 4.46 | 35.95M |
| 2026-09-17 | CNY 4.65 | -0.64% | CNY 4.62 | CNY 4.73 | CNY 4.58 | 22.95M |
| 2026-09-16 | CNY 4.68 | +4.93% | CNY 4.47 | CNY 4.70 | CNY 4.47 | 26.48M |
| 2026-09-15 | CNY 4.46 | -4.70% | CNY 4.70 | CNY 4.71 | CNY 4.46 | 29.43M |
| 2026-09-14 | CNY 4.68 | -1.68% | CNY 4.74 | CNY 4.80 | CNY 4.58 | 22.71M |
| 2026-09-11 | CNY 4.76 | -2.46% | CNY 4.85 | CNY 4.91 | CNY 4.72 | 23.73M |
| 2026-09-10 | CNY 4.88 | -0.41% | CNY 4.89 | CNY 4.92 | CNY 4.77 | 19.14M |
| 2026-09-09 | CNY 4.90 | -2.00% | CNY 5.00 | CNY 5.02 | CNY 4.84 | 29.48M |
| 2026-09-08 | CNY 5.00 | +5.49% | CNY 4.85 | CNY 5.08 | CNY 4.80 | 41.97M |
| 2026-09-07 | CNY 4.74 | -8.85% | CNY 5.16 | CNY 5.27 | CNY 4.72 | 65.85M |
| 2026-09-04 | CNY 5.20 | +0.58% | CNY 5.17 | CNY 5.37 | CNY 5.06 | 43.60M |
| 2026-09-03 | CNY 5.17 | +1.97% | CNY 5.06 | CNY 5.24 | CNY 5.05 | 39.31M |
| 2026-09-02 | CNY 5.07 | +2.01% | CNY 4.93 | CNY 5.22 | CNY 4.90 | 44.86M |
| 2026-09-01 | CNY 4.97 | +6.88% | CNY 4.67 | CNY 5.07 | CNY 4.64 | 42.78M |
| 2026-08-31 | CNY 4.65 | +3.10% | CNY 4.43 | CNY 4.70 | CNY 4.41 | 22.37M |
| 2026-08-28 | CNY 4.51 | -1.53% | CNY 4.56 | CNY 4.63 | CNY 4.47 | 20.92M |
| 2026-08-27 | CNY 4.58 | +3.85% | CNY 4.43 | CNY 4.62 | CNY 4.38 | 25.00M |
| 2026-08-26 | CNY 4.41 | 0.00% | CNY 4.40 | CNY 4.48 | CNY 4.40 | 12.72M |
| 2026-08-25 | CNY 4.41 | +1.61% | CNY 4.32 | CNY 4.44 | CNY 4.29 | 14.61M |
| 2026-08-24 | CNY 4.34 | -3.56% | CNY 4.48 | CNY 4.48 | CNY 4.33 | 17.87M |
| 2026-08-21 | CNY 4.50 | +3.21% | CNY 4.31 | CNY 4.51 | CNY 4.27 | 23.12M |
| 2026-08-20 | CNY 4.36 | -0.23% | CNY 4.40 | CNY 4.41 | CNY 4.31 | 16.24M |
| 2026-08-19 | CNY 4.37 | -0.23% | CNY 4.45 | CNY 4.51 | CNY 4.32 | 27.89M |
| 2026-08-18 | CNY 4.38 | -4.16% | CNY 4.54 | CNY 4.55 | CNY 4.38 | 26.39M |
| 2026-08-17 | CNY 4.57 | -3.79% | CNY 4.72 | CNY 4.73 | CNY 4.53 | 30.66M |
| 2026-08-14 | CNY 4.75 | +1.28% | CNY 4.66 | CNY 4.75 | CNY 4.61 | 21.79M |
| 2026-08-13 | CNY 4.69 | +2.63% | CNY 4.63 | CNY 4.75 | CNY 4.58 | 28.68M |
| 2026-08-12 | CNY 4.57 | +0.44% | CNY 4.52 | CNY 4.61 | CNY 4.49 | 18.34M |
| 2026-08-11 | CNY 4.55 | +1.79% | CNY 4.42 | CNY 4.57 | CNY 4.37 | 26.63M |
| 2026-08-10 | CNY 4.47 | -2.61% | CNY 4.62 | CNY 4.62 | CNY 4.37 | 30.45M |
| 2026-08-07 | CNY 4.59 | +1.77% | CNY 4.50 | CNY 4.63 | CNY 4.39 | 38.79M |
| 2026-08-06 | CNY 4.51 | +2.50% | CNY 4.49 | CNY 4.59 | CNY 4.29 | 51.78M |
| 2026-08-05 | CNY 4.40 | -4.14% | CNY 4.65 | CNY 4.81 | CNY 4.37 | 64.70M |
| 2026-08-04 | CNY 4.59 | +2.00% | CNY 4.52 | CNY 4.64 | CNY 4.40 | 32.34M |
| 2026-08-03 | CNY 4.50 | +7.66% | CNY 4.30 | CNY 4.58 | CNY 4.26 | 39.07M |
| 2026-07-31 | CNY 4.18 | +3.47% | CNY 4.08 | CNY 4.20 | CNY 4.06 | 27.49M |
| 2026-07-30 | CNY 4.04 | -1.22% | CNY 4.08 | CNY 4.19 | CNY 4.04 | 28.58M |
| 2026-07-29 | CNY 4.09 | 0.00% | CNY 4.10 | CNY 4.21 | CNY 4.01 | 34.70M |
| 2026-07-28 | CNY 4.09 | +2.25% | CNY 3.94 | CNY 4.26 | CNY 3.94 | 42.19M |
| 2026-07-27 | CNY 4.00 | +3.36% | CNY 3.81 | CNY 4.01 | CNY 3.77 | 29.25M |
| 2026-07-24 | CNY 3.87 | +3.20% | CNY 3.71 | CNY 3.97 | CNY 3.70 | 36.78M |
| 2026-07-23 | CNY 3.75 | +2.18% | CNY 3.67 | CNY 3.77 | CNY 3.65 | 22.08M |
| 2026-07-22 | CNY 3.67 | +1.66% | CNY 3.57 | CNY 3.77 | CNY 3.56 | 26.75M |
| 2026-07-21 | CNY 3.61 | -0.28% | CNY 3.56 | CNY 3.66 | CNY 3.34 | 38.15M |
| 2026-07-20 | CNY 3.62 | -5.48% | CNY 3.82 | CNY 3.91 | CNY 3.55 | 36.30M |
| 2026-07-17 | CNY 3.83 | -0.78% | CNY 3.86 | CNY 3.94 | CNY 3.71 | 28.98M |
| 2026-07-16 | CNY 3.86 | -2.03% | CNY 3.89 | CNY 3.96 | CNY 3.84 | 22.34M |
| 2026-07-15 | CNY 3.94 | 0.00% | CNY 3.91 | CNY 4.02 | CNY 3.90 | 25.45M |
| 2026-07-14 | CNY 3.94 | +2.07% | CNY 3.86 | CNY 3.99 | CNY 3.77 | 31.58M |
| 2026-07-13 | CNY 3.86 | -3.50% | CNY 4.02 | CNY 4.04 | CNY 3.84 | 37.78M |
| 2026-07-10 | CNY 4.00 | +4.71% | CNY 3.81 | CNY 4.12 | CNY 3.77 | 51.51M |
| 2026-07-09 | CNY 3.82 | +9.14% | CNY 3.80 | CNY 4.05 | CNY 3.68 | 63.96M |
| 2026-07-08 | CNY 3.50 | +2.64% | CNY 3.40 | CNY 3.53 | CNY 3.39 | 25.42M |
| 2026-07-07 | CNY 3.41 | -6.83% | CNY 3.60 | CNY 3.60 | CNY 3.40 | 32.13M |
| 2026-07-06 | CNY 3.66 | -2.92% | CNY 3.77 | CNY 3.88 | CNY 3.66 | 27.76M |
| 2026-07-03 | CNY 3.77 | +1.89% | CNY 3.70 | CNY 3.82 | CNY 3.69 | 27.11M |
| 2026-07-02 | CNY 3.70 | -2.37% | CNY 3.74 | CNY 3.89 | CNY 3.68 | 36.16M |
| 2026-07-01 | CNY 3.79 | +7.37% | CNY 3.51 | CNY 3.83 | CNY 3.50 | 45.14M |
| 2026-06-30 | CNY 3.53 | +3.22% | CNY 3.38 | CNY 3.55 | CNY 3.36 | 30.48M |
| 2026-06-29 | CNY 3.42 | -3.12% | CNY 3.50 | CNY 3.54 | CNY 3.29 | 31.52M |
| 2026-06-26 | CNY 3.53 | +1.15% | CNY 3.40 | CNY 3.76 | CNY 3.25 | 47.72M |
| 2026-06-25 | CNY 3.49 | -9.35% | CNY 3.78 | CNY 3.86 | CNY 3.46 | 50.81M |
| 2026-06-24 | CNY 3.85 | -4.94% | CNY 4.02 | CNY 4.04 | CNY 3.82 | 30.43M |
| 2026-06-23 | CNY 4.05 | +0.50% | CNY 3.98 | CNY 4.15 | CNY 3.95 | 26.58M |
| 2026-06-22 | CNY 4.03 | -0.74% | CNY 4.04 | CNY 4.07 | CNY 3.80 | 35.52M |
| 2026-06-18 | CNY 4.06 | -2.64% | CNY 4.13 | CNY 4.18 | CNY 4.05 | 28.87M |
| 2026-06-17 | CNY 4.17 | -4.58% | CNY 4.33 | CNY 4.36 | CNY 4.13 | 36.58M |
| 2026-06-16 | CNY 4.37 | +2.82% | CNY 4.26 | CNY 4.43 | CNY 4.22 | 35.55M |
| 2026-06-15 | CNY 4.25 | -0.93% | CNY 4.22 | CNY 4.29 | CNY 4.21 | 27.62M |
| 2026-06-12 | CNY 4.29 | +4.38% | CNY 4.24 | CNY 4.43 | CNY 4.11 | 40.55M |
| 2026-06-11 | CNY 4.11 | +0.98% | CNY 4.03 | CNY 4.27 | CNY 4.03 | 34.85M |
| 2026-06-10 | CNY 4.07 | -5.13% | CNY 4.23 | CNY 4.26 | CNY 4.06 | 35.27M |
| 2026-06-09 | CNY 4.29 | +0.47% | CNY 4.31 | CNY 4.34 | CNY 4.24 | 27.09M |
| 2026-06-08 | CNY 4.27 | -5.95% | CNY 4.40 | CNY 4.43 | CNY 4.23 | 39.84M |
| 2026-06-05 | CNY 4.54 | -4.22% | CNY 4.74 | CNY 4.84 | CNY 4.51 | 42.26M |
| 2026-06-04 | CNY 4.74 | -0.63% | CNY 4.71 | CNY 4.86 | CNY 4.65 | 37.70M |
| 2026-06-03 | CNY 4.77 | +0.85% | CNY 4.71 | CNY 4.97 | CNY 4.65 | 51.85M |
| 2026-06-02 | CNY 4.73 | -0.63% | CNY 4.63 | CNY 4.88 | CNY 4.55 | 57.50M |
| 2026-06-01 | CNY 4.76 | +14.42% | CNY 4.13 | CNY 4.83 | CNY 4.07 | 70.00M |
| 2026-05-29 | CNY 4.16 | -0.24% | CNY 4.25 | CNY 4.33 | CNY 4.13 | 44.79M |
| 2026-05-28 | CNY 4.17 | +0.24% | CNY 4.14 | CNY 4.26 | CNY 4.05 | 43.61M |
| 2026-05-27 | CNY 4.16 | -3.93% | CNY 4.26 | CNY 4.33 | CNY 4.06 | 46.08M |
| 2026-05-26 | CNY 4.33 | -3.13% | CNY 4.62 | CNY 4.66 | CNY 4.28 | 46.28M |