Jiangsu Yitong High-Tech Co., Ltd. Class A 300211
SZSE · China · Electronic Technology
CNY 7.64-0.08 (-1.04%)
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 7.64 | -1.04% | CNY 7.69 | CNY 8.08 | CNY 7.43 | 25.90M |
| 2026-09-29 | CNY 7.72 | +10.60% | CNY 7.49 | CNY 8.05 | CNY 7.40 | 30.42M |
| 2026-09-28 | CNY 6.98 | 0.00% | CNY 6.98 | CNY 6.98 | CNY 6.98 | 0 |
| 2026-09-24 | CNY 6.98 | -0.57% | CNY 7.03 | CNY 7.03 | CNY 6.95 |
| 727.00K |
| 2026-09-23 | CNY 7.02 | -1.27% | CNY 7.11 | CNY 7.11 | CNY 7.00 | 1.19M |
| 2026-09-22 | CNY 7.11 | +0.71% | CNY 7.07 | CNY 7.20 | CNY 7.06 | 1.51M |
| 2026-09-21 | CNY 7.06 | +0.57% | CNY 6.99 | CNY 7.09 | CNY 6.95 | 1.35M |
| 2026-09-18 | CNY 7.02 | +0.57% | CNY 6.99 | CNY 7.05 | CNY 6.97 | 1.20M |
| 2026-09-17 | CNY 6.98 | -1.69% | CNY 7.10 | CNY 7.10 | CNY 6.92 | 1.53M |
| 2026-09-16 | CNY 7.10 | -0.98% | CNY 7.13 | CNY 7.20 | CNY 7.05 | 1.54M |
| 2026-09-15 | CNY 7.17 | -0.42% | CNY 7.14 | CNY 7.25 | CNY 7.13 | 1.58M |
| 2026-09-14 | CNY 7.20 | 0.00% | CNY 7.15 | CNY 7.27 | CNY 7.07 | 1.42M |
| 2026-09-11 | CNY 7.20 | -1.23% | CNY 7.22 | CNY 7.33 | CNY 7.07 | 1.89M |
| 2026-09-10 | CNY 7.29 | -1.49% | CNY 7.32 | CNY 7.37 | CNY 7.28 | 1.22M |
| 2026-09-09 | CNY 7.40 | -1.07% | CNY 7.48 | CNY 7.48 | CNY 7.30 | 1.42M |
| 2026-09-08 | CNY 7.48 | -0.27% | CNY 7.45 | CNY 7.60 | CNY 7.43 | 1.39M |
| 2026-09-07 | CNY 7.50 | -0.66% | CNY 7.50 | CNY 7.53 | CNY 7.44 | 1.73M |
| 2026-09-04 | CNY 7.55 | +1.89% | CNY 7.41 | CNY 7.58 | CNY 7.41 | 3.04M |
| 2026-09-03 | CNY 7.41 | -0.94% | CNY 7.50 | CNY 7.53 | CNY 7.36 | 2.12M |
| 2026-09-02 | CNY 7.48 | -1.71% | CNY 7.56 | CNY 7.58 | CNY 7.46 | 1.65M |
| 2026-09-01 | CNY 7.61 | -1.04% | CNY 7.69 | CNY 7.75 | CNY 7.54 | 2.17M |
| 2026-08-31 | CNY 7.69 | -0.65% | CNY 7.66 | CNY 7.75 | CNY 7.60 | 1.95M |
| 2026-08-28 | CNY 7.74 | +0.91% | CNY 7.67 | CNY 7.75 | CNY 7.60 | 1.49M |
| 2026-08-27 | CNY 7.67 | +0.92% | CNY 7.60 | CNY 7.67 | CNY 7.58 | 1.54M |
| 2026-08-26 | CNY 7.60 | +1.33% | CNY 7.47 | CNY 7.60 | CNY 7.45 | 1.73M |
| 2026-08-25 | CNY 7.50 | +0.81% | CNY 7.40 | CNY 7.56 | CNY 7.35 | 1.63M |
| 2026-08-24 | CNY 7.44 | -0.53% | CNY 7.44 | CNY 7.48 | CNY 7.33 | 2.00M |
| 2026-08-21 | CNY 7.48 | -1.19% | CNY 7.48 | CNY 7.55 | CNY 7.39 | 3.22M |
| 2026-08-20 | CNY 7.57 | +4.56% | CNY 7.24 | CNY 7.57 | CNY 7.06 | 5.30M |
| 2026-08-19 | CNY 7.24 | -2.82% | CNY 7.37 | CNY 7.37 | CNY 7.13 | 3.64M |
| 2026-08-18 | CNY 7.45 | -3.37% | CNY 7.75 | CNY 7.75 | CNY 7.34 | 5.62M |
| 2026-08-17 | CNY 7.71 | -1.15% | CNY 7.72 | CNY 7.81 | CNY 7.64 | 2.82M |
| 2026-08-14 | CNY 7.80 | +1.30% | CNY 7.65 | CNY 7.84 | CNY 7.56 | 3.36M |
| 2026-08-13 | CNY 7.70 | -1.79% | CNY 7.81 | CNY 7.85 | CNY 7.68 | 3.00M |
| 2026-08-12 | CNY 7.84 | +0.51% | CNY 7.75 | CNY 7.86 | CNY 7.74 | 2.65M |
| 2026-08-11 | CNY 7.80 | +1.83% | CNY 7.64 | CNY 7.83 | CNY 7.58 | 2.57M |
| 2026-08-10 | CNY 7.66 | +0.52% | CNY 7.53 | CNY 7.71 | CNY 7.51 | 2.54M |
| 2026-08-07 | CNY 7.62 | -2.56% | CNY 7.77 | CNY 7.82 | CNY 7.52 | 5.50M |
| 2026-08-06 | CNY 7.82 | +4.69% | CNY 7.42 | CNY 7.82 | CNY 7.39 | 6.31M |
| 2026-08-05 | CNY 7.47 | +5.66% | CNY 7.02 | CNY 7.55 | CNY 7.02 | 7.50M |
| 2026-08-04 | CNY 7.07 | +4.43% | CNY 6.79 | CNY 7.08 | CNY 6.75 | 3.75M |
| 2026-08-03 | CNY 6.77 | +1.65% | CNY 6.65 | CNY 6.77 | CNY 6.58 | 2.49M |
| 2026-07-31 | CNY 6.66 | +2.94% | CNY 6.51 | CNY 6.66 | CNY 6.47 | 3.23M |
| 2026-07-30 | CNY 6.47 | +0.62% | CNY 6.37 | CNY 6.59 | CNY 6.37 | 2.48M |
| 2026-07-29 | CNY 6.43 | +2.72% | CNY 6.30 | CNY 6.46 | CNY 6.21 | 2.31M |
| 2026-07-28 | CNY 6.26 | +0.64% | CNY 6.18 | CNY 6.37 | CNY 6.13 | 2.14M |
| 2026-07-27 | CNY 6.22 | +2.64% | CNY 6.00 | CNY 6.22 | CNY 6.00 | 2.10M |
| 2026-07-24 | CNY 6.06 | -1.94% | CNY 6.11 | CNY 6.29 | CNY 6.03 | 1.95M |
| 2026-07-23 | CNY 6.18 | +4.92% | CNY 5.88 | CNY 6.26 | CNY 5.81 | 5.03M |
| 2026-07-22 | CNY 5.89 | -1.17% | CNY 5.88 | CNY 5.99 | CNY 5.77 | 2.37M |
| 2026-07-21 | CNY 5.96 | +1.88% | CNY 5.81 | CNY 5.99 | CNY 5.23 | 6.28M |
| 2026-07-20 | CNY 5.85 | -14.22% | CNY 6.84 | CNY 6.88 | CNY 5.80 | 7.86M |
| 2026-07-17 | CNY 6.82 | -2.85% | CNY 7.00 | CNY 7.08 | CNY 6.77 | 2.89M |
| 2026-07-16 | CNY 7.02 | -3.17% | CNY 7.17 | CNY 7.25 | CNY 6.90 | 3.42M |
| 2026-07-15 | CNY 7.25 | -1.23% | CNY 7.34 | CNY 7.37 | CNY 7.20 | 2.06M |
| 2026-07-14 | CNY 7.34 | +0.82% | CNY 7.17 | CNY 7.35 | CNY 7.17 | 2.36M |
| 2026-07-13 | CNY 7.28 | -4.84% | CNY 7.58 | CNY 7.65 | CNY 7.21 | 2.28M |
| 2026-07-10 | CNY 7.65 | +1.06% | CNY 7.50 | CNY 7.85 | CNY 7.44 | 3.55M |
| 2026-07-09 | CNY 7.57 | +4.56% | CNY 7.25 | CNY 7.62 | CNY 7.25 | 4.84M |
| 2026-07-08 | CNY 7.24 | +0.14% | CNY 7.20 | CNY 7.34 | CNY 7.17 | 1.75M |
| 2026-07-07 | CNY 7.23 | -5.98% | CNY 7.68 | CNY 7.68 | CNY 7.20 | 3.10M |
| 2026-07-06 | CNY 7.69 | -3.39% | CNY 7.90 | CNY 7.91 | CNY 7.58 | 3.92M |
| 2026-07-03 | CNY 7.96 | +2.71% | CNY 7.71 | CNY 7.96 | CNY 7.71 | 3.16M |
| 2026-07-02 | CNY 7.75 | +3.47% | CNY 7.46 | CNY 7.86 | CNY 7.41 | 4.63M |
| 2026-07-01 | CNY 7.49 | +4.32% | CNY 7.14 | CNY 7.58 | CNY 7.13 | 4.59M |
| 2026-06-30 | CNY 7.18 | +2.57% | CNY 7.00 | CNY 7.19 | CNY 6.96 | 2.44M |
| 2026-06-29 | CNY 7.00 | -4.37% | CNY 7.25 | CNY 7.25 | CNY 6.90 | 3.53M |
| 2026-06-26 | CNY 7.32 | 0.00% | CNY 7.32 | CNY 7.45 | CNY 7.10 | 3.44M |
| 2026-06-25 | CNY 7.32 | -4.06% | CNY 7.61 | CNY 7.61 | CNY 7.26 | 2.90M |
| 2026-06-24 | CNY 7.63 | -2.80% | CNY 7.84 | CNY 7.84 | CNY 7.50 | 3.09M |
| 2026-06-23 | CNY 7.85 | +3.02% | CNY 7.58 | CNY 7.93 | CNY 7.58 | 3.82M |
| 2026-06-22 | CNY 7.62 | -3.91% | CNY 7.88 | CNY 7.93 | CNY 7.35 | 4.98M |
| 2026-06-18 | CNY 7.93 | +1.02% | CNY 7.84 | CNY 8.03 | CNY 7.80 | 3.89M |
| 2026-06-17 | CNY 7.85 | -2.85% | CNY 7.96 | CNY 8.02 | CNY 7.80 | 3.46M |
| 2026-06-16 | CNY 8.08 | +5.21% | CNY 7.69 | CNY 8.08 | CNY 7.62 | 4.87M |
| 2026-06-15 | CNY 7.68 | +0.13% | CNY 7.60 | CNY 7.77 | CNY 7.56 | 3.18M |
| 2026-06-12 | CNY 7.67 | +1.59% | CNY 7.58 | CNY 7.84 | CNY 7.51 | 4.04M |
| 2026-06-11 | CNY 7.55 | +2.44% | CNY 7.31 | CNY 7.61 | CNY 7.23 | 4.65M |
| 2026-06-10 | CNY 7.37 | -5.03% | CNY 7.66 | CNY 7.70 | CNY 7.16 | 8.73M |
| 2026-06-09 | CNY 7.76 | +0.78% | CNY 7.70 | CNY 7.77 | CNY 7.63 | 2.36M |
| 2026-06-08 | CNY 7.70 | -3.39% | CNY 7.65 | CNY 7.85 | CNY 7.58 | 4.47M |
| 2026-06-05 | CNY 7.97 | +0.38% | CNY 7.94 | CNY 8.06 | CNY 7.79 | 5.10M |
| 2026-06-04 | CNY 7.94 | -6.04% | CNY 8.44 | CNY 8.44 | CNY 7.87 | 8.00M |
| 2026-06-03 | CNY 8.45 | -2.42% | CNY 8.61 | CNY 8.70 | CNY 8.38 | 4.01M |
| 2026-06-02 | CNY 8.66 | +0.12% | CNY 8.60 | CNY 8.75 | CNY 8.54 | 3.53M |
| 2026-06-01 | CNY 8.65 | +2.37% | CNY 8.45 | CNY 8.67 | CNY 8.42 | 3.26M |
| 2026-05-29 | CNY 8.45 | -3.65% | CNY 8.77 | CNY 8.77 | CNY 8.40 | 5.72M |
| 2026-05-28 | CNY 8.77 | +1.15% | CNY 8.66 | CNY 8.85 | CNY 8.61 | 4.39M |
| 2026-05-27 | CNY 8.67 | -0.91% | CNY 8.80 | CNY 8.80 | CNY 8.53 | 4.71M |
| 2026-05-26 | CNY 8.75 | -4.37% | CNY 9.15 | CNY 9.15 | CNY 8.68 | 6.35M |