Beijing YJK Building Software Co., Ltd. Class A 300935
SZSE · China · Technology Services
CNY 27.18-0.38 (-1.38%)
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 27.18 | -1.38% | CNY 27.78 | CNY 28.00 | CNY 26.72 | 1.13M |
| 2026-09-29 | CNY 27.56 | +1.32% | CNY 26.92 | CNY 27.97 | CNY 26.78 | 1.19M |
| 2026-09-28 | CNY 27.20 | -1.48% | CNY 27.61 | CNY 27.93 | CNY 26.66 | 1.55M |
| 2026-09-24 | CNY 27.61 | -1.11% | CNY 27.88 | CNY 28.14 | CNY 27.20 | 1.52M |
| 2026-09-23 | CNY 27.92 | -4.09% | CNY 29.15 | CNY 29.15 | CNY 27.80 | 2.38M |
| 2026-09-22 | CNY 29.11 | +5.32% | CNY 27.76 | CNY 29.59 | CNY 27.44 | 2.61M |
| 2026-09-21 | CNY 27.64 | +2.33% | CNY 27.07 | CNY 28.08 | CNY 26.60 | 1.90M |
| 2026-09-18 | CNY 27.01 | +1.05% | CNY 28.00 | CNY 28.00 | CNY 26.66 | 1.77M |
| 2026-09-17 | CNY 26.73 | +0.15% | CNY 26.59 | CNY 27.10 | CNY 26.22 | 1.28M |
| 2026-09-16 | CNY 26.69 | +1.48% | CNY 26.18 | CNY 26.97 | CNY 25.70 | 2.20M |
| 2026-09-15 | CNY 26.30 | -3.94% | CNY 27.41 | CNY 27.99 | CNY 26.24 | 1.72M |
| 2026-09-14 | CNY 27.38 | +1.90% | CNY 26.83 | CNY 27.68 | CNY 26.42 | 2.24M |
| 2026-09-11 | CNY 26.87 | -4.21% | CNY 28.05 | CNY 28.16 | CNY 26.50 | 2.14M |
| 2026-09-10 | CNY 28.05 | -1.99% | CNY 28.59 | CNY 28.71 | CNY 27.81 | 1.33M |
| 2026-09-09 | CNY 28.62 | -0.52% | CNY 28.85 | CNY 29.16 | CNY 28.33 | 1.41M |
| 2026-09-08 | CNY 28.77 | -1.37% | CNY 29.75 | CNY 29.75 | CNY 28.50 | 2.00M |
| 2026-09-07 | CNY 29.17 | -1.55% | CNY 29.80 | CNY 30.20 | CNY 28.76 | 2.61M |
| 2026-09-04 | CNY 29.63 | -1.10% | CNY 30.05 | CNY 30.86 | CNY 29.34 | 2.26M |
| 2026-09-03 | CNY 29.96 | -1.58% | CNY 30.31 | CNY 30.80 | CNY 29.50 | 1.69M |
| 2026-09-02 | CNY 30.44 | -0.59% | CNY 30.44 | CNY 30.77 | CNY 29.98 | 1.62M |
| 2026-09-01 | CNY 30.62 | -1.70% | CNY 31.09 | CNY 31.14 | CNY 30.09 | 2.00M |
| 2026-08-31 | CNY 31.15 | +1.96% | CNY 30.06 | CNY 31.26 | CNY 30.03 | 1.86M |
| 2026-08-28 | CNY 30.55 | -1.58% | CNY 31.16 | CNY 31.62 | CNY 30.50 | 2.26M |
| 2026-08-27 | CNY 31.04 | -1.11% | CNY 31.39 | CNY 31.87 | CNY 30.50 | 2.24M |
| 2026-08-26 | CNY 31.39 | -1.32% | CNY 31.81 | CNY 31.88 | CNY 30.10 | 2.70M |
| 2026-08-25 | CNY 31.81 | +8.34% | CNY 29.07 | CNY 32.19 | CNY 28.31 | 4.22M |
| 2026-08-24 | CNY 29.36 | -2.72% | CNY 30.45 | CNY 30.80 | CNY 29.01 | 2.75M |
| 2026-08-21 | CNY 30.18 | -2.52% | CNY 31.08 | CNY 31.28 | CNY 29.77 | 2.28M |
| 2026-08-20 | CNY 30.96 | +1.08% | CNY 30.69 | CNY 31.75 | CNY 30.32 | 2.84M |
| 2026-08-19 | CNY 30.63 | -5.90% | CNY 31.78 | CNY 32.50 | CNY 30.43 | 2.78M |
| 2026-08-18 | CNY 32.55 | -2.46% | CNY 33.63 | CNY 33.98 | CNY 32.35 | 3.67M |
| 2026-08-17 | CNY 33.37 | +6.04% | CNY 31.85 | CNY 33.53 | CNY 31.02 | 5.93M |
| 2026-08-14 | CNY 31.47 | -10.55% | CNY 35.01 | CNY 35.55 | CNY 31.20 | 7.39M |
| 2026-08-13 | CNY 35.18 | +0.51% | CNY 35.02 | CNY 36.48 | CNY 34.90 | 6.26M |
| 2026-08-12 | CNY 35.00 | +14.27% | CNY 31.06 | CNY 35.66 | CNY 30.92 | 9.00M |
| 2026-08-11 | CNY 30.63 | +2.30% | CNY 30.38 | CNY 31.19 | CNY 29.09 | 6.31M |
| 2026-08-10 | CNY 29.94 | -11.13% | CNY 33.38 | CNY 33.49 | CNY 28.88 | 9.30M |
| 2026-08-07 | CNY 33.69 | -0.47% | CNY 33.85 | CNY 34.29 | CNY 31.80 | 5.79M |
| 2026-08-06 | CNY 33.85 | +5.78% | CNY 30.30 | CNY 35.20 | CNY 30.30 | 11.17M |
| 2026-08-05 | CNY 32.00 | +2.04% | CNY 32.66 | CNY 34.49 | CNY 29.70 | 13.05M |
| 2026-08-04 | CNY 31.36 | +15.21% | CNY 28.31 | CNY 32.54 | CNY 27.78 | 9.86M |
| 2026-08-03 | CNY 27.22 | +7.63% | CNY 25.25 | CNY 27.50 | CNY 24.93 | 5.35M |
| 2026-07-31 | CNY 25.29 | +5.46% | CNY 23.98 | CNY 25.90 | CNY 23.90 | 4.67M |
| 2026-07-30 | CNY 23.98 | +2.74% | CNY 23.38 | CNY 24.90 | CNY 22.91 | 5.44M |
| 2026-07-29 | CNY 23.34 | +3.96% | CNY 22.66 | CNY 23.55 | CNY 21.65 | 5.08M |
| 2026-07-28 | CNY 22.45 | +3.31% | CNY 21.73 | CNY 24.00 | CNY 21.44 | 4.28M |
| 2026-07-27 | CNY 21.73 | +2.21% | CNY 21.05 | CNY 21.94 | CNY 20.90 | 2.71M |
| 2026-07-24 | CNY 21.26 | -1.67% | CNY 21.46 | CNY 21.59 | CNY 20.81 | 2.66M |
| 2026-07-23 | CNY 21.62 | +2.76% | CNY 20.85 | CNY 21.70 | CNY 20.69 | 3.18M |
| 2026-07-22 | CNY 21.04 | -2.50% | CNY 21.00 | CNY 21.88 | CNY 20.68 | 3.84M |
| 2026-07-21 | CNY 21.58 | +3.45% | CNY 21.17 | CNY 22.00 | CNY 19.01 | 6.10M |
| 2026-07-20 | CNY 20.86 | -5.14% | CNY 22.14 | CNY 25.25 | CNY 20.27 | 6.56M |
| 2026-07-17 | CNY 21.99 | -8.76% | CNY 24.03 | CNY 24.56 | CNY 21.80 | 2.77M |
| 2026-07-16 | CNY 24.10 | -0.66% | CNY 24.02 | CNY 25.11 | CNY 23.55 | 2.14M |
| 2026-07-15 | CNY 24.26 | +1.68% | CNY 23.86 | CNY 25.02 | CNY 23.46 | 2.60M |
| 2026-07-14 | CNY 23.86 | +1.06% | CNY 23.37 | CNY 23.99 | CNY 22.72 | 3.02M |
| 2026-07-13 | CNY 23.61 | -7.05% | CNY 25.48 | CNY 25.48 | CNY 23.38 | 2.66M |
| 2026-07-10 | CNY 25.40 | -0.35% | CNY 25.93 | CNY 26.60 | CNY 25.08 | 2.33M |
| 2026-07-09 | CNY 25.49 | +0.24% | CNY 25.43 | CNY 26.10 | CNY 24.44 | 1.78M |
| 2026-07-08 | CNY 25.43 | -1.62% | CNY 25.88 | CNY 26.33 | CNY 25.02 | 2.40M |
| 2026-07-07 | CNY 25.85 | -4.19% | CNY 26.81 | CNY 27.67 | CNY 25.60 | 2.98M |
| 2026-07-06 | CNY 26.98 | -6.55% | CNY 28.87 | CNY 29.32 | CNY 26.56 | 3.67M |
| 2026-07-03 | CNY 28.87 | +3.55% | CNY 27.89 | CNY 29.11 | CNY 27.56 | 2.63M |
| 2026-07-02 | CNY 27.88 | -8.11% | CNY 30.09 | CNY 30.42 | CNY 27.69 | 2.44M |
| 2026-07-01 | CNY 30.34 | +3.41% | CNY 29.59 | CNY 31.47 | CNY 29.06 | 2.39M |
| 2026-06-30 | CNY 29.34 | +4.97% | CNY 27.27 | CNY 29.51 | CNY 27.27 | 2.10M |
| 2026-06-29 | CNY 27.95 | -1.45% | CNY 28.34 | CNY 28.85 | CNY 27.21 | 2.33M |
| 2026-06-26 | CNY 28.36 | -1.87% | CNY 28.67 | CNY 29.68 | CNY 27.52 | 3.34M |
| 2026-06-25 | CNY 28.90 | -6.80% | CNY 30.80 | CNY 31.11 | CNY 28.70 | 2.56M |
| 2026-06-24 | CNY 31.01 | -3.93% | CNY 32.23 | CNY 32.49 | CNY 30.80 | 2.24M |
| 2026-06-23 | CNY 32.28 | +1.51% | CNY 31.68 | CNY 33.23 | CNY 31.08 | 1.82M |
| 2026-06-22 | CNY 31.80 | -2.96% | CNY 32.39 | CNY 32.76 | CNY 30.70 | 2.55M |
| 2026-06-18 | CNY 32.77 | +1.80% | CNY 31.83 | CNY 34.25 | CNY 31.47 | 3.23M |
| 2026-06-17 | CNY 32.19 | -0.77% | CNY 31.85 | CNY 32.88 | CNY 31.81 | 1.93M |
| 2026-06-16 | CNY 32.44 | -0.22% | CNY 33.08 | CNY 33.50 | CNY 31.61 | 2.77M |
| 2026-06-15 | CNY 32.51 | +8.08% | CNY 30.32 | CNY 33.48 | CNY 30.10 | 3.91M |
| 2026-06-12 | CNY 30.08 | -4.63% | CNY 31.92 | CNY 32.60 | CNY 29.71 | 3.12M |
| 2026-06-11 | CNY 31.54 | -5.43% | CNY 32.48 | CNY 33.35 | CNY 30.80 | 3.39M |
| 2026-06-10 | CNY 33.35 | -6.32% | CNY 35.20 | CNY 36.15 | CNY 33.00 | 2.55M |
| 2026-06-09 | CNY 35.60 | +0.06% | CNY 35.72 | CNY 38.20 | CNY 35.37 | 3.50M |
| 2026-06-08 | CNY 35.58 | -0.89% | CNY 34.55 | CNY 36.40 | CNY 34.31 | 2.48M |
| 2026-06-05 | CNY 35.90 | +4.94% | CNY 34.37 | CNY 37.21 | CNY 33.31 | 2.61M |
| 2026-06-04 | CNY 34.21 | -2.65% | CNY 35.20 | CNY 35.72 | CNY 33.93 | 1.33M |
| 2026-06-03 | CNY 35.14 | -1.46% | CNY 35.66 | CNY 35.74 | CNY 34.60 | 1.59M |
| 2026-06-02 | CNY 35.66 | -3.36% | CNY 36.77 | CNY 37.48 | CNY 34.67 | 2.30M |
| 2026-06-01 | CNY 36.90 | +5.88% | CNY 34.59 | CNY 37.63 | CNY 34.39 | 3.54M |
| 2026-05-29 | CNY 34.85 | -7.49% | CNY 37.67 | CNY 38.60 | CNY 34.50 | 3.67M |
| 2026-05-28 | CNY 37.67 | -5.75% | CNY 39.62 | CNY 39.97 | CNY 36.74 | 4.16M |
| 2026-05-27 | CNY 39.97 | -3.87% | CNY 41.26 | CNY 41.39 | CNY 39.52 | 3.73M |
| 2026-05-26 | CNY 41.58 | -3.12% | CNY 42.92 | CNY 43.91 | CNY 41.02 | 3.56M |