Yarward Electronics Co Ltd Class A 301337
SZSE · China · Electronic Technology
CNY 27.36-0.42 (-1.51%)
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 27.36 | -1.51% | CNY 27.81 | CNY 28.12 | CNY 27.20 | 1.67M |
| 2026-09-29 | CNY 27.78 | +2.02% | CNY 27.52 | CNY 28.37 | CNY 27.06 | 1.78M |
| 2026-09-28 | CNY 27.23 | -2.23% | CNY 27.75 | CNY 27.89 | CNY 27.05 | 1.74M |
| 2026-09-24 | CNY 27.85 | -5.27% | CNY 29.35 | CNY 29.35 | CNY 27.81 | 1.63M |
| 2026-09-23 | CNY 29.40 | -1.18% | CNY 29.51 | CNY 30.10 | CNY 29.34 | 2.97M |
| 2026-09-22 | CNY 29.75 | +5.12% | CNY 28.58 | CNY 30.33 | CNY 28.32 | 4.85M |
| 2026-09-21 | CNY 28.30 | +8.89% | CNY 25.99 | CNY 28.65 | CNY 25.99 | 3.37M |
| 2026-09-18 | CNY 25.99 | +0.15% | CNY 26.15 | CNY 26.56 | CNY 25.80 | 1.16M |
| 2026-09-17 | CNY 25.95 | -0.57% | CNY 26.10 | CNY 26.16 | CNY 25.51 | 971.52K |
| 2026-09-16 | CNY 26.10 | +0.31% | CNY 26.14 | CNY 26.30 | CNY 25.60 | 1.09M |
| 2026-09-15 | CNY 26.02 | -2.58% | CNY 26.71 | CNY 26.83 | CNY 26.02 | 971.50K |
| 2026-09-14 | CNY 26.71 | -1.80% | CNY 27.20 | CNY 27.28 | CNY 26.58 | 1.06M |
| 2026-09-11 | CNY 27.20 | -4.33% | CNY 28.36 | CNY 28.36 | CNY 26.95 | 1.42M |
| 2026-09-10 | CNY 28.43 | -1.11% | CNY 28.47 | CNY 29.08 | CNY 27.90 | 1.61M |
| 2026-09-09 | CNY 28.75 | -1.30% | CNY 29.14 | CNY 29.42 | CNY 28.45 | 1.91M |
| 2026-09-08 | CNY 29.13 | -0.58% | CNY 29.81 | CNY 29.90 | CNY 28.67 | 3.45M |
| 2026-09-07 | CNY 29.30 | +7.76% | CNY 27.67 | CNY 29.36 | CNY 27.23 | 4.07M |
| 2026-09-04 | CNY 27.19 | +4.02% | CNY 26.23 | CNY 27.76 | CNY 26.23 | 2.21M |
| 2026-09-03 | CNY 26.14 | -1.02% | CNY 26.39 | CNY 26.65 | CNY 26.13 | 828.37K |
| 2026-09-02 | CNY 26.41 | -0.64% | CNY 26.30 | CNY 26.69 | CNY 26.08 | 712.40K |
| 2026-09-01 | CNY 26.58 | -0.11% | CNY 26.56 | CNY 26.74 | CNY 26.22 | 1.01M |
| 2026-08-31 | CNY 26.61 | +3.38% | CNY 25.51 | CNY 26.62 | CNY 25.49 | 1.87M |
| 2026-08-28 | CNY 25.74 | -0.43% | CNY 26.04 | CNY 26.73 | CNY 25.50 | 1.65M |
| 2026-08-27 | CNY 25.85 | +0.51% | CNY 25.73 | CNY 26.06 | CNY 25.37 | 1.19M |
| 2026-08-26 | CNY 25.72 | -1.72% | CNY 25.97 | CNY 26.60 | CNY 25.40 | 1.11M |
| 2026-08-25 | CNY 26.17 | +1.71% | CNY 25.80 | CNY 26.27 | CNY 25.02 | 941.50K |
| 2026-08-24 | CNY 25.73 | -2.46% | CNY 26.18 | CNY 26.59 | CNY 25.42 | 996.80K |
| 2026-08-21 | CNY 26.38 | -1.12% | CNY 26.12 | CNY 26.56 | CNY 25.70 | 1.25M |
| 2026-08-20 | CNY 26.68 | +5.33% | CNY 25.22 | CNY 26.82 | CNY 25.22 | 2.45M |
| 2026-08-19 | CNY 25.33 | -3.39% | CNY 25.81 | CNY 25.96 | CNY 25.12 | 1.31M |
| 2026-08-18 | CNY 26.22 | -0.15% | CNY 26.11 | CNY 26.34 | CNY 25.56 | 1.57M |
| 2026-08-17 | CNY 26.26 | -0.34% | CNY 26.35 | CNY 26.35 | CNY 25.85 | 974.21K |
| 2026-08-14 | CNY 26.35 | +2.49% | CNY 26.18 | CNY 26.55 | CNY 25.63 | 1.40M |
| 2026-08-13 | CNY 25.71 | -0.66% | CNY 25.72 | CNY 26.46 | CNY 25.70 | 1.07M |
| 2026-08-12 | CNY 25.88 | -0.12% | CNY 26.00 | CNY 26.68 | CNY 25.83 | 1.36M |
| 2026-08-11 | CNY 25.91 | +2.78% | CNY 25.07 | CNY 26.30 | CNY 24.77 | 1.81M |
| 2026-08-10 | CNY 25.21 | +1.65% | CNY 24.97 | CNY 25.53 | CNY 24.51 | 1.18M |
| 2026-08-07 | CNY 24.80 | -0.64% | CNY 24.85 | CNY 25.05 | CNY 24.25 | 1.20M |
| 2026-08-06 | CNY 24.96 | -0.95% | CNY 25.39 | CNY 26.27 | CNY 24.81 | 1.82M |
| 2026-08-05 | CNY 25.20 | +0.40% | CNY 25.11 | CNY 25.85 | CNY 24.51 | 2.31M |
| 2026-08-04 | CNY 25.10 | +7.04% | CNY 23.89 | CNY 25.20 | CNY 23.72 | 2.85M |
| 2026-08-03 | CNY 23.45 | +1.65% | CNY 23.30 | CNY 23.90 | CNY 23.01 | 1.26M |
| 2026-07-31 | CNY 23.07 | +5.68% | CNY 21.87 | CNY 23.14 | CNY 21.87 | 1.93M |
| 2026-07-30 | CNY 21.83 | -2.80% | CNY 22.35 | CNY 22.64 | CNY 21.64 | 1.72M |
| 2026-07-29 | CNY 22.46 | +1.40% | CNY 21.93 | CNY 23.00 | CNY 21.90 | 1.81M |
| 2026-07-28 | CNY 22.15 | +1.05% | CNY 21.71 | CNY 22.50 | CNY 21.71 | 1.35M |
| 2026-07-27 | CNY 21.92 | +4.33% | CNY 21.05 | CNY 22.37 | CNY 20.76 | 1.78M |
| 2026-07-24 | CNY 21.01 | -2.32% | CNY 21.09 | CNY 21.40 | CNY 20.58 | 1.33M |
| 2026-07-23 | CNY 21.51 | +0.99% | CNY 21.30 | CNY 21.67 | CNY 20.89 | 1.60M |
| 2026-07-22 | CNY 21.30 | -1.89% | CNY 21.71 | CNY 22.18 | CNY 21.26 | 1.74M |
| 2026-07-21 | CNY 21.71 | -1.81% | CNY 22.10 | CNY 22.12 | CNY 20.31 | 2.62M |
| 2026-07-20 | CNY 22.11 | -5.79% | CNY 23.50 | CNY 24.00 | CNY 21.80 | 2.53M |
| 2026-07-17 | CNY 23.47 | -4.63% | CNY 24.60 | CNY 24.80 | CNY 23.14 | 2.13M |
| 2026-07-16 | CNY 24.61 | +0.04% | CNY 24.38 | CNY 25.05 | CNY 24.06 | 1.49M |
| 2026-07-15 | CNY 24.60 | +1.74% | CNY 24.37 | CNY 25.58 | CNY 23.91 | 1.82M |
| 2026-07-14 | CNY 24.18 | +2.20% | CNY 23.87 | CNY 24.50 | CNY 23.03 | 1.87M |
| 2026-07-13 | CNY 23.66 | -9.52% | CNY 25.95 | CNY 26.10 | CNY 23.55 | 3.04M |
| 2026-07-10 | CNY 26.15 | -3.75% | CNY 27.17 | CNY 27.17 | CNY 26.14 | 2.55M |
| 2026-07-09 | CNY 27.17 | +0.59% | CNY 26.77 | CNY 27.24 | CNY 26.07 | 1.36M |
| 2026-07-08 | CNY 27.01 | +1.01% | CNY 26.74 | CNY 27.43 | CNY 25.92 | 1.79M |
| 2026-07-07 | CNY 26.74 | -3.15% | CNY 27.38 | CNY 28.30 | CNY 26.62 | 1.82M |
| 2026-07-06 | CNY 27.61 | -4.89% | CNY 28.95 | CNY 29.10 | CNY 27.60 | 2.63M |
| 2026-07-03 | CNY 29.03 | +2.91% | CNY 28.29 | CNY 29.33 | CNY 27.78 | 3.07M |
| 2026-07-02 | CNY 28.21 | +0.64% | CNY 28.02 | CNY 29.56 | CNY 27.87 | 3.35M |
| 2026-07-01 | CNY 28.03 | +0.83% | CNY 27.53 | CNY 28.66 | CNY 27.40 | 2.38M |
| 2026-06-30 | CNY 27.80 | 0.00% | CNY 27.69 | CNY 28.27 | CNY 27.37 | 2.15M |
| 2026-06-29 | CNY 27.80 | +2.06% | CNY 27.23 | CNY 29.15 | CNY 27.09 | 3.53M |
| 2026-06-26 | CNY 27.24 | +2.02% | CNY 26.01 | CNY 27.69 | CNY 25.81 | 3.45M |
| 2026-06-25 | CNY 26.70 | -1.37% | CNY 26.83 | CNY 28.00 | CNY 24.91 | 5.78M |
| 2026-06-24 | CNY 27.07 | -3.49% | CNY 28.00 | CNY 28.25 | CNY 26.51 | 1.84M |
| 2026-06-23 | CNY 28.05 | -2.09% | CNY 28.65 | CNY 28.98 | CNY 27.86 | 1.49M |
| 2026-06-22 | CNY 28.65 | -1.00% | CNY 28.55 | CNY 29.44 | CNY 28.05 | 2.18M |
| 2026-06-18 | CNY 28.94 | +1.22% | CNY 28.56 | CNY 29.05 | CNY 28.10 | 2.11M |
| 2026-06-17 | CNY 28.59 | +2.44% | CNY 27.63 | CNY 28.68 | CNY 27.41 | 2.98M |
| 2026-06-16 | CNY 27.91 | -1.03% | CNY 27.51 | CNY 28.64 | CNY 27.22 | 3.23M |
| 2026-06-15 | CNY 28.20 | +1.73% | CNY 28.03 | CNY 28.25 | CNY 27.13 | 4.17M |
| 2026-06-12 | CNY 27.72 | +5.92% | CNY 26.53 | CNY 29.95 | CNY 26.34 | 7.31M |
| 2026-06-11 | CNY 26.17 | -3.96% | CNY 26.31 | CNY 26.73 | CNY 25.38 | 4.32M |
| 2026-06-10 | CNY 27.25 | +12.79% | CNY 24.00 | CNY 27.48 | CNY 23.61 | 5.27M |
| 2026-06-09 | CNY 24.16 | +0.83% | CNY 24.16 | CNY 24.56 | CNY 23.80 | 1.30M |
| 2026-06-08 | CNY 23.96 | -1.88% | CNY 23.94 | CNY 24.79 | CNY 23.48 | 1.69M |
| 2026-06-05 | CNY 24.42 | +0.91% | CNY 24.29 | CNY 24.78 | CNY 23.43 | 1.71M |
| 2026-06-04 | CNY 24.20 | -2.54% | CNY 24.79 | CNY 24.87 | CNY 23.96 | 1.32M |
| 2026-06-03 | CNY 24.83 | -2.59% | CNY 25.48 | CNY 25.57 | CNY 24.51 | 1.65M |
| 2026-06-02 | CNY 25.49 | -2.97% | CNY 26.46 | CNY 26.46 | CNY 25.23 | 1.75M |
| 2026-06-01 | CNY 26.27 | +2.50% | CNY 25.45 | CNY 26.63 | CNY 25.42 | 1.75M |
| 2026-05-29 | CNY 25.63 | -6.08% | CNY 27.21 | CNY 27.48 | CNY 25.16 | 2.69M |
| 2026-05-28 | CNY 27.29 | +0.22% | CNY 27.10 | CNY 27.64 | CNY 26.28 | 2.10M |
| 2026-05-27 | CNY 27.23 | -1.87% | CNY 27.38 | CNY 28.21 | CNY 27.00 | 2.12M |
| 2026-05-26 | CNY 27.75 | -4.67% | CNY 29.01 | CNY 29.45 | CNY 27.01 | 3.92M |