Jiangsu Daybright Intelligent Electric Co. Ltd. Class A 300670

SZSE · China · Producer Manufacturing

CNY 7.24-0.22 (-2.95%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.24	-2.95%	CNY 7.53	CNY 7.55	CNY 7.21	8.16M
2026-09-29	CNY 7.46	+3.18%	CNY 7.24	CNY 7.59	CNY 7.13	11.59M
2026-09-28	CNY 7.23	-2.43%	CNY 7.44	CNY 7.50	CNY 7.16	9.89M
2026-09-24	CNY 7.41	-2.63%	CNY 7.57	CNY 7.61	CNY 7.39	12.39M
2026-09-23	CNY 7.61	+1.87%	CNY 7.63	CNY 7.73	CNY 7.24	21.03M
2026-09-22	CNY 7.47	+5.06%	CNY 7.22	CNY 7.85	CNY 7.13	24.59M
2026-09-21	CNY 7.11	+0.85%	CNY 7.00	CNY 7.32	CNY 6.82	20.43M
2026-09-18	CNY 7.05	+2.03%	CNY 7.07	CNY 7.14	CNY 6.86	9.01M
2026-09-17	CNY 6.91	-0.29%	CNY 6.93	CNY 6.96	CNY 6.72	8.58M
2026-09-16	CNY 6.93	+5.80%	CNY 6.50	CNY 7.07	CNY 6.47	11.24M
2026-09-15	CNY 6.55	-2.82%	CNY 6.70	CNY 6.77	CNY 6.51	6.51M
2026-09-14	CNY 6.74	-0.59%	CNY 6.70	CNY 6.86	CNY 6.70	6.05M
2026-09-11	CNY 6.78	-3.42%	CNY 6.95	CNY 7.05	CNY 6.70	8.49M
2026-09-10	CNY 7.02	-0.85%	CNY 7.08	CNY 7.14	CNY 6.96	6.33M
2026-09-09	CNY 7.08	-0.14%	CNY 7.06	CNY 7.17	CNY 7.04	8.39M
2026-09-08	CNY 7.09	-0.98%	CNY 7.16	CNY 7.24	CNY 7.05	9.34M
2026-09-07	CNY 7.16	-0.83%	CNY 7.16	CNY 7.35	CNY 7.00	12.40M
2026-09-04	CNY 7.22	-1.77%	CNY 7.35	CNY 7.45	CNY 7.14	12.64M
2026-09-03	CNY 7.35	-0.68%	CNY 7.44	CNY 7.50	CNY 7.22	14.56M
2026-09-02	CNY 7.40	+3.50%	CNY 7.10	CNY 7.55	CNY 7.03	17.66M
2026-09-01	CNY 7.15	0.00%	CNY 7.25	CNY 7.32	CNY 7.07	18.00M
2026-08-31	CNY 7.15	+6.24%	CNY 6.76	CNY 7.15	CNY 6.70	18.34M
2026-08-28	CNY 6.73	+0.90%	CNY 6.66	CNY 6.83	CNY 6.59	6.56M
2026-08-27	CNY 6.67	0.00%	CNY 6.68	CNY 6.76	CNY 6.56	8.03M
2026-08-26	CNY 6.67	+0.30%	CNY 6.66	CNY 6.78	CNY 6.61	7.39M
2026-08-25	CNY 6.65	+2.78%	CNY 6.36	CNY 6.75	CNY 6.36	9.20M
2026-08-24	CNY 6.47	+1.73%	CNY 6.49	CNY 6.60	CNY 6.27	9.47M
2026-08-21	CNY 6.36	+0.16%	CNY 6.33	CNY 6.40	CNY 6.21	5.35M
2026-08-20	CNY 6.35	+2.25%	CNY 6.32	CNY 6.46	CNY 6.17	9.40M
2026-08-19	CNY 6.21	-4.75%	CNY 6.47	CNY 6.50	CNY 6.21	7.84M
2026-08-18	CNY 6.52	-3.12%	CNY 6.70	CNY 6.79	CNY 6.42	10.42M
2026-08-17	CNY 6.73	+8.03%	CNY 6.23	CNY 6.74	CNY 6.17	12.20M
2026-08-14	CNY 6.23	+0.81%	CNY 6.16	CNY 6.30	CNY 6.10	5.66M
2026-08-13	CNY 6.18	-0.64%	CNY 6.23	CNY 6.32	CNY 6.18	6.31M
2026-08-12	CNY 6.22	+1.47%	CNY 6.18	CNY 6.24	CNY 6.11	4.14M
2026-08-11	CNY 6.13	-0.97%	CNY 6.15	CNY 6.21	CNY 6.04	5.88M
2026-08-10	CNY 6.19	+2.65%	CNY 6.07	CNY 6.21	CNY 5.95	7.08M
2026-08-07	CNY 6.03	-0.50%	CNY 6.07	CNY 6.10	CNY 5.89	6.24M
2026-08-06	CNY 6.06	+1.85%	CNY 5.93	CNY 6.11	CNY 5.87	7.73M
2026-08-05	CNY 5.95	+0.51%	CNY 5.92	CNY 6.00	CNY 5.88	6.55M
2026-08-04	CNY 5.92	+2.07%	CNY 5.85	CNY 5.96	CNY 5.81	6.93M
2026-08-03	CNY 5.80	+3.94%	CNY 5.58	CNY 5.83	CNY 5.58	7.45M
2026-07-31	CNY 5.58	+3.72%	CNY 5.52	CNY 5.72	CNY 5.41	7.31M
2026-07-30	CNY 5.38	-2.54%	CNY 5.52	CNY 5.62	CNY 5.32	7.79M
2026-07-29	CNY 5.52	+1.85%	CNY 5.42	CNY 5.60	CNY 5.30	7.54M
2026-07-28	CNY 5.42	-0.91%	CNY 5.45	CNY 5.62	CNY 5.37	6.56M
2026-07-27	CNY 5.47	+4.59%	CNY 5.22	CNY 5.53	CNY 5.20	7.51M
2026-07-24	CNY 5.23	-3.33%	CNY 5.33	CNY 5.36	CNY 5.16	6.80M
2026-07-23	CNY 5.41	+5.87%	CNY 5.11	CNY 5.44	CNY 5.06	9.90M
2026-07-22	CNY 5.11	-2.67%	CNY 5.25	CNY 5.32	CNY 5.10	6.62M
2026-07-21	CNY 5.25	-2.05%	CNY 5.35	CNY 5.41	CNY 4.90	13.23M
2026-07-20	CNY 5.36	-3.60%	CNY 5.62	CNY 5.97	CNY 5.19	14.51M
2026-07-17	CNY 5.56	-6.40%	CNY 5.98	CNY 5.99	CNY 5.47	9.66M
2026-07-16	CNY 5.94	0.00%	CNY 5.89	CNY 6.18	CNY 5.75	7.98M
2026-07-15	CNY 5.94	-0.34%	CNY 5.95	CNY 6.13	CNY 5.84	8.91M
2026-07-14	CNY 5.96	0.00%	CNY 5.95	CNY 6.03	CNY 5.74	8.75M
2026-07-13	CNY 5.96	-7.45%	CNY 6.35	CNY 6.44	CNY 5.94	10.79M
2026-07-10	CNY 6.44	+1.58%	CNY 6.33	CNY 6.70	CNY 6.19	10.31M
2026-07-09	CNY 6.34	+1.12%	CNY 6.32	CNY 6.38	CNY 6.06	7.49M
2026-07-08	CNY 6.27	-3.98%	CNY 6.48	CNY 6.54	CNY 6.18	9.65M
2026-07-07	CNY 6.53	-2.39%	CNY 6.61	CNY 6.75	CNY 6.49	9.75M
2026-07-06	CNY 6.69	-2.34%	CNY 6.87	CNY 7.02	CNY 6.62	13.67M
2026-07-03	CNY 6.85	-0.72%	CNY 6.93	CNY 7.01	CNY 6.60	15.25M
2026-07-02	CNY 6.90	-2.68%	CNY 7.18	CNY 7.28	CNY 6.87	15.56M
2026-07-01	CNY 7.09	+0.42%	CNY 7.00	CNY 7.42	CNY 6.83	23.85M
2026-06-30	CNY 7.06	+11.36%	CNY 6.34	CNY 7.08	CNY 6.24	20.04M
2026-06-29	CNY 6.34	0.00%	CNY 6.50	CNY 6.75	CNY 6.05	19.59M
2026-06-26	CNY 6.34	+5.32%	CNY 6.02	CNY 6.59	CNY 5.92	20.03M
2026-06-25	CNY 6.02	-2.43%	CNY 6.23	CNY 6.28	CNY 5.91	9.89M
2026-06-24	CNY 6.17	-3.29%	CNY 6.32	CNY 6.38	CNY 5.99	14.16M
2026-06-23	CNY 6.38	+0.63%	CNY 6.43	CNY 6.71	CNY 6.30	19.47M
2026-06-22	CNY 6.34	+9.12%	CNY 5.75	CNY 6.37	CNY 5.57	20.54M
2026-06-18	CNY 5.81	-2.84%	CNY 5.96	CNY 5.96	CNY 5.75	12.31M
2026-06-17	CNY 5.98	-5.38%	CNY 6.33	CNY 6.64	CNY 5.92	15.61M
2026-06-16	CNY 6.32	+4.29%	CNY 6.13	CNY 6.37	CNY 5.96	12.32M
2026-06-15	CNY 6.06	-3.19%	CNY 6.26	CNY 6.38	CNY 6.00	11.52M
2026-06-12	CNY 6.26	+2.12%	CNY 6.18	CNY 6.30	CNY 6.01	7.20M
2026-06-11	CNY 6.13	-1.29%	CNY 6.16	CNY 6.22	CNY 5.96	7.62M
2026-06-10	CNY 6.21	-2.97%	CNY 6.35	CNY 6.40	CNY 6.04	8.59M
2026-06-09	CNY 6.40	+1.27%	CNY 6.39	CNY 6.50	CNY 6.28	8.15M
2026-06-08	CNY 6.32	-7.06%	CNY 6.66	CNY 6.70	CNY 6.15	13.86M
2026-06-05	CNY 6.80	+1.64%	CNY 6.68	CNY 6.91	CNY 6.47	10.15M
2026-06-04	CNY 6.69	-0.74%	CNY 6.77	CNY 6.80	CNY 6.51	9.09M
2026-06-03	CNY 6.74	-2.03%	CNY 6.90	CNY 7.08	CNY 6.65	12.41M
2026-06-02	CNY 6.88	+0.15%	CNY 6.90	CNY 6.98	CNY 6.49	16.25M
2026-06-01	CNY 6.87	-2.14%	CNY 7.00	CNY 7.18	CNY 6.70	19.63M
2026-05-29	CNY 7.02	+1.74%	CNY 6.99	CNY 7.37	CNY 6.86	22.26M
2026-05-28	CNY 6.90	+2.22%	CNY 6.71	CNY 7.16	CNY 6.60	19.64M
2026-05-27	CNY 6.75	+2.90%	CNY 6.69	CNY 7.15	CNY 6.34	21.17M
2026-05-26	CNY 6.56	-2.38%	CNY 6.81	CNY 6.81	CNY 6.50	10.63M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.24	-2.95%	CNY 7.53	CNY 7.55	CNY 7.21	8.16M
2026-09-29	CNY 7.46	+3.18%	CNY 7.24	CNY 7.59	CNY 7.13	11.59M
2026-09-28	CNY 7.23	-2.43%	CNY 7.44	CNY 7.50	CNY 7.16	9.89M
2026-09-24	CNY 7.41	-2.63%	CNY 7.57	CNY 7.61	CNY 7.39	12.39M
2026-09-23	CNY 7.61	+1.87%	CNY 7.63	CNY 7.73	CNY 7.24	21.03M
2026-09-22	CNY 7.47	+5.06%	CNY 7.22	CNY 7.85	CNY 7.13	24.59M
2026-09-21	CNY 7.11	+0.85%	CNY 7.00	CNY 7.32	CNY 6.82	20.43M
2026-09-18	CNY 7.05	+2.03%	CNY 7.07	CNY 7.14	CNY 6.86	9.01M
2026-09-17	CNY 6.91	-0.29%	CNY 6.93	CNY 6.96	CNY 6.72	8.58M
2026-09-16	CNY 6.93	+5.80%	CNY 6.50	CNY 7.07	CNY 6.47	11.24M
2026-09-15	CNY 6.55	-2.82%	CNY 6.70	CNY 6.77	CNY 6.51	6.51M
2026-09-14	CNY 6.74	-0.59%	CNY 6.70	CNY 6.86	CNY 6.70	6.05M
2026-09-11	CNY 6.78	-3.42%	CNY 6.95	CNY 7.05	CNY 6.70	8.49M
2026-09-10	CNY 7.02	-0.85%	CNY 7.08	CNY 7.14	CNY 6.96	6.33M
2026-09-09	CNY 7.08	-0.14%	CNY 7.06	CNY 7.17	CNY 7.04	8.39M
2026-09-08	CNY 7.09	-0.98%	CNY 7.16	CNY 7.24	CNY 7.05	9.34M
2026-09-07	CNY 7.16	-0.83%	CNY 7.16	CNY 7.35	CNY 7.00	12.40M
2026-09-04	CNY 7.22	-1.77%	CNY 7.35	CNY 7.45	CNY 7.14	12.64M
2026-09-03	CNY 7.35	-0.68%	CNY 7.44	CNY 7.50	CNY 7.22	14.56M
2026-09-02	CNY 7.40	+3.50%	CNY 7.10	CNY 7.55	CNY 7.03	17.66M
2026-09-01	CNY 7.15	0.00%	CNY 7.25	CNY 7.32	CNY 7.07	18.00M
2026-08-31	CNY 7.15	+6.24%	CNY 6.76	CNY 7.15	CNY 6.70	18.34M
2026-08-28	CNY 6.73	+0.90%	CNY 6.66	CNY 6.83	CNY 6.59	6.56M
2026-08-27	CNY 6.67	0.00%	CNY 6.68	CNY 6.76	CNY 6.56	8.03M
2026-08-26	CNY 6.67	+0.30%	CNY 6.66	CNY 6.78	CNY 6.61	7.39M
2026-08-25	CNY 6.65	+2.78%	CNY 6.36	CNY 6.75	CNY 6.36	9.20M
2026-08-24	CNY 6.47	+1.73%	CNY 6.49	CNY 6.60	CNY 6.27	9.47M
2026-08-21	CNY 6.36	+0.16%	CNY 6.33	CNY 6.40	CNY 6.21	5.35M
2026-08-20	CNY 6.35	+2.25%	CNY 6.32	CNY 6.46	CNY 6.17	9.40M
2026-08-19	CNY 6.21	-4.75%	CNY 6.47	CNY 6.50	CNY 6.21	7.84M
2026-08-18	CNY 6.52	-3.12%	CNY 6.70	CNY 6.79	CNY 6.42	10.42M
2026-08-17	CNY 6.73	+8.03%	CNY 6.23	CNY 6.74	CNY 6.17	12.20M
2026-08-14	CNY 6.23	+0.81%	CNY 6.16	CNY 6.30	CNY 6.10	5.66M
2026-08-13	CNY 6.18	-0.64%	CNY 6.23	CNY 6.32	CNY 6.18	6.31M
2026-08-12	CNY 6.22	+1.47%	CNY 6.18	CNY 6.24	CNY 6.11	4.14M
2026-08-11	CNY 6.13	-0.97%	CNY 6.15	CNY 6.21	CNY 6.04	5.88M
2026-08-10	CNY 6.19	+2.65%	CNY 6.07	CNY 6.21	CNY 5.95	7.08M
2026-08-07	CNY 6.03	-0.50%	CNY 6.07	CNY 6.10	CNY 5.89	6.24M
2026-08-06	CNY 6.06	+1.85%	CNY 5.93	CNY 6.11	CNY 5.87	7.73M
2026-08-05	CNY 5.95	+0.51%	CNY 5.92	CNY 6.00	CNY 5.88	6.55M
2026-08-04	CNY 5.92	+2.07%	CNY 5.85	CNY 5.96	CNY 5.81	6.93M
2026-08-03	CNY 5.80	+3.94%	CNY 5.58	CNY 5.83	CNY 5.58	7.45M
2026-07-31	CNY 5.58	+3.72%	CNY 5.52	CNY 5.72	CNY 5.41	7.31M
2026-07-30	CNY 5.38	-2.54%	CNY 5.52	CNY 5.62	CNY 5.32	7.79M
2026-07-29	CNY 5.52	+1.85%	CNY 5.42	CNY 5.60	CNY 5.30	7.54M
2026-07-28	CNY 5.42	-0.91%	CNY 5.45	CNY 5.62	CNY 5.37	6.56M
2026-07-27	CNY 5.47	+4.59%	CNY 5.22	CNY 5.53	CNY 5.20	7.51M
2026-07-24	CNY 5.23	-3.33%	CNY 5.33	CNY 5.36	CNY 5.16	6.80M
2026-07-23	CNY 5.41	+5.87%	CNY 5.11	CNY 5.44	CNY 5.06	9.90M
2026-07-22	CNY 5.11	-2.67%	CNY 5.25	CNY 5.32	CNY 5.10	6.62M
2026-07-21	CNY 5.25	-2.05%	CNY 5.35	CNY 5.41	CNY 4.90	13.23M
2026-07-20	CNY 5.36	-3.60%	CNY 5.62	CNY 5.97	CNY 5.19	14.51M
2026-07-17	CNY 5.56	-6.40%	CNY 5.98	CNY 5.99	CNY 5.47	9.66M
2026-07-16	CNY 5.94	0.00%	CNY 5.89	CNY 6.18	CNY 5.75	7.98M
2026-07-15	CNY 5.94	-0.34%	CNY 5.95	CNY 6.13	CNY 5.84	8.91M
2026-07-14	CNY 5.96	0.00%	CNY 5.95	CNY 6.03	CNY 5.74	8.75M
2026-07-13	CNY 5.96	-7.45%	CNY 6.35	CNY 6.44	CNY 5.94	10.79M
2026-07-10	CNY 6.44	+1.58%	CNY 6.33	CNY 6.70	CNY 6.19	10.31M
2026-07-09	CNY 6.34	+1.12%	CNY 6.32	CNY 6.38	CNY 6.06	7.49M
2026-07-08	CNY 6.27	-3.98%	CNY 6.48	CNY 6.54	CNY 6.18	9.65M
2026-07-07	CNY 6.53	-2.39%	CNY 6.61	CNY 6.75	CNY 6.49	9.75M
2026-07-06	CNY 6.69	-2.34%	CNY 6.87	CNY 7.02	CNY 6.62	13.67M
2026-07-03	CNY 6.85	-0.72%	CNY 6.93	CNY 7.01	CNY 6.60	15.25M
2026-07-02	CNY 6.90	-2.68%	CNY 7.18	CNY 7.28	CNY 6.87	15.56M
2026-07-01	CNY 7.09	+0.42%	CNY 7.00	CNY 7.42	CNY 6.83	23.85M
2026-06-30	CNY 7.06	+11.36%	CNY 6.34	CNY 7.08	CNY 6.24	20.04M
2026-06-29	CNY 6.34	0.00%	CNY 6.50	CNY 6.75	CNY 6.05	19.59M
2026-06-26	CNY 6.34	+5.32%	CNY 6.02	CNY 6.59	CNY 5.92	20.03M
2026-06-25	CNY 6.02	-2.43%	CNY 6.23	CNY 6.28	CNY 5.91	9.89M
2026-06-24	CNY 6.17	-3.29%	CNY 6.32	CNY 6.38	CNY 5.99	14.16M
2026-06-23	CNY 6.38	+0.63%	CNY 6.43	CNY 6.71	CNY 6.30	19.47M
2026-06-22	CNY 6.34	+9.12%	CNY 5.75	CNY 6.37	CNY 5.57	20.54M
2026-06-18	CNY 5.81	-2.84%	CNY 5.96	CNY 5.96	CNY 5.75	12.31M
2026-06-17	CNY 5.98	-5.38%	CNY 6.33	CNY 6.64	CNY 5.92	15.61M
2026-06-16	CNY 6.32	+4.29%	CNY 6.13	CNY 6.37	CNY 5.96	12.32M
2026-06-15	CNY 6.06	-3.19%	CNY 6.26	CNY 6.38	CNY 6.00	11.52M
2026-06-12	CNY 6.26	+2.12%	CNY 6.18	CNY 6.30	CNY 6.01	7.20M
2026-06-11	CNY 6.13	-1.29%	CNY 6.16	CNY 6.22	CNY 5.96	7.62M
2026-06-10	CNY 6.21	-2.97%	CNY 6.35	CNY 6.40	CNY 6.04	8.59M
2026-06-09	CNY 6.40	+1.27%	CNY 6.39	CNY 6.50	CNY 6.28	8.15M
2026-06-08	CNY 6.32	-7.06%	CNY 6.66	CNY 6.70	CNY 6.15	13.86M
2026-06-05	CNY 6.80	+1.64%	CNY 6.68	CNY 6.91	CNY 6.47	10.15M
2026-06-04	CNY 6.69	-0.74%	CNY 6.77	CNY 6.80	CNY 6.51	9.09M
2026-06-03	CNY 6.74	-2.03%	CNY 6.90	CNY 7.08	CNY 6.65	12.41M
2026-06-02	CNY 6.88	+0.15%	CNY 6.90	CNY 6.98	CNY 6.49	16.25M
2026-06-01	CNY 6.87	-2.14%	CNY 7.00	CNY 7.18	CNY 6.70	19.63M
2026-05-29	CNY 7.02	+1.74%	CNY 6.99	CNY 7.37	CNY 6.86	22.26M
2026-05-28	CNY 6.90	+2.22%	CNY 6.71	CNY 7.16	CNY 6.60	19.64M
2026-05-27	CNY 6.75	+2.90%	CNY 6.69	CNY 7.15	CNY 6.34	21.17M
2026-05-26	CNY 6.56	-2.38%	CNY 6.81	CNY 6.81	CNY 6.50	10.63M