Zhejiang Yaguang Technology Co., Ltd. Class A 603282
SSE · China · Producer Manufacturing
CNY 17.08-0.24 (-1.39%)
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 17.08 | -1.39% | CNY 17.33 | CNY 17.57 | CNY 16.97 | 1.07M |
| 2026-09-29 | CNY 17.32 | +1.11% | CNY 17.29 | CNY 17.44 | CNY 16.87 | 1.14M |
| 2026-09-28 | CNY 17.13 | -1.66% | CNY 17.24 | CNY 17.39 | CNY 16.82 | 1.61M |
| 2026-09-24 | CNY 17.42 | +0.40% | CNY 17.45 | CNY 17.60 | CNY 17.21 | 2.07M |
| 2026-09-23 | CNY 17.35 | +2.06% | CNY 17.00 | CNY 17.44 | CNY 16.74 | 1.55M |
| 2026-09-22 | CNY 17.00 | +1.31% | CNY 16.78 | CNY 17.07 | CNY 16.72 | 1.32M |
| 2026-09-21 | CNY 16.78 | +3.97% | CNY 16.13 | CNY 16.79 | CNY 16.13 | 1.74M |
| 2026-09-18 | CNY 16.14 | +0.50% | CNY 16.24 | CNY 16.49 | CNY 16.06 | 1.55M |
| 2026-09-17 | CNY 16.06 | 0.00% | CNY 15.88 | CNY 16.18 | CNY 15.61 | 1.62M |
| 2026-09-16 | CNY 16.06 | +0.75% | CNY 15.76 | CNY 16.21 | CNY 15.76 | 2.10M |
| 2026-09-15 | CNY 15.94 | -3.69% | CNY 16.40 | CNY 16.66 | CNY 15.88 | 1.33M |
| 2026-09-14 | CNY 16.55 | +2.29% | CNY 16.20 | CNY 16.66 | CNY 16.00 | 1.61M |
| 2026-09-11 | CNY 16.18 | -1.94% | CNY 16.34 | CNY 16.50 | CNY 15.93 | 1.72M |
| 2026-09-10 | CNY 16.50 | -2.37% | CNY 17.03 | CNY 17.03 | CNY 16.30 | 1.14M |
| 2026-09-09 | CNY 16.90 | -0.41% | CNY 16.97 | CNY 17.10 | CNY 16.82 | 1.13M |
| 2026-09-08 | CNY 16.97 | +1.86% | CNY 16.74 | CNY 17.02 | CNY 16.67 | 1.57M |
| 2026-09-07 | CNY 16.66 | -0.12% | CNY 16.59 | CNY 16.87 | CNY 16.48 | 1.50M |
| 2026-09-04 | CNY 16.68 | -1.30% | CNY 16.97 | CNY 17.05 | CNY 16.52 | 1.26M |
| 2026-09-03 | CNY 16.90 | -1.23% | CNY 17.12 | CNY 17.40 | CNY 16.76 | 2.03M |
| 2026-09-02 | CNY 17.11 | -1.21% | CNY 17.30 | CNY 17.32 | CNY 16.90 | 1.88M |
| 2026-09-01 | CNY 17.32 | -0.86% | CNY 17.43 | CNY 17.83 | CNY 17.16 | 3.33M |
| 2026-08-31 | CNY 17.47 | +6.07% | CNY 16.47 | CNY 17.65 | CNY 16.00 | 4.60M |
| 2026-08-28 | CNY 16.47 | +3.20% | CNY 15.90 | CNY 16.64 | CNY 15.78 | 3.19M |
| 2026-08-27 | CNY 15.96 | -0.81% | CNY 16.09 | CNY 16.49 | CNY 15.88 | 2.63M |
| 2026-08-26 | CNY 16.09 | +1.84% | CNY 15.78 | CNY 16.10 | CNY 15.73 | 1.52M |
| 2026-08-25 | CNY 15.80 | +2.33% | CNY 15.44 | CNY 15.82 | CNY 15.26 | 1.20M |
| 2026-08-24 | CNY 15.44 | -1.09% | CNY 15.61 | CNY 15.77 | CNY 15.23 | 1.34M |
| 2026-08-21 | CNY 15.61 | +1.23% | CNY 15.42 | CNY 15.66 | CNY 15.22 | 1.32M |
| 2026-08-20 | CNY 15.42 | +3.42% | CNY 15.20 | CNY 15.50 | CNY 15.01 | 1.16M |
| 2026-08-19 | CNY 14.91 | -3.56% | CNY 15.45 | CNY 15.60 | CNY 14.90 | 1.27M |
| 2026-08-18 | CNY 15.46 | +0.13% | CNY 15.32 | CNY 15.59 | CNY 15.23 | 1.34M |
| 2026-08-17 | CNY 15.44 | +3.07% | CNY 15.06 | CNY 15.45 | CNY 14.91 | 1.18M |
| 2026-08-14 | CNY 14.98 | +1.08% | CNY 14.90 | CNY 15.11 | CNY 14.74 | 1.08M |
| 2026-08-13 | CNY 14.82 | -1.85% | CNY 15.10 | CNY 15.16 | CNY 14.80 | 897.60K |
| 2026-08-12 | CNY 15.10 | +1.07% | CNY 14.96 | CNY 15.19 | CNY 14.80 | 1.04M |
| 2026-08-11 | CNY 14.94 | -0.60% | CNY 15.08 | CNY 15.08 | CNY 14.76 | 1.21M |
| 2026-08-10 | CNY 15.03 | +3.44% | CNY 14.50 | CNY 15.08 | CNY 14.40 | 1.29M |
| 2026-08-07 | CNY 14.53 | -0.27% | CNY 14.57 | CNY 14.66 | CNY 14.22 | 887.10K |
| 2026-08-06 | CNY 14.57 | +0.69% | CNY 14.51 | CNY 14.78 | CNY 14.31 | 969.80K |
| 2026-08-05 | CNY 14.47 | -1.50% | CNY 14.75 | CNY 14.77 | CNY 14.33 | 1.38M |
| 2026-08-04 | CNY 14.69 | +2.08% | CNY 14.49 | CNY 14.90 | CNY 14.49 | 1.61M |
| 2026-08-03 | CNY 14.39 | +4.20% | CNY 13.82 | CNY 14.43 | CNY 13.78 | 1.62M |
| 2026-07-31 | CNY 13.81 | +1.40% | CNY 13.61 | CNY 14.00 | CNY 13.61 | 1.12M |
| 2026-07-30 | CNY 13.62 | -0.44% | CNY 13.68 | CNY 13.90 | CNY 13.36 | 1.18M |
| 2026-07-29 | CNY 13.68 | +1.79% | CNY 13.52 | CNY 13.80 | CNY 13.38 | 1.00M |
| 2026-07-28 | CNY 13.44 | +0.83% | CNY 13.25 | CNY 13.60 | CNY 13.21 | 1.15M |
| 2026-07-27 | CNY 13.33 | +1.21% | CNY 13.16 | CNY 13.58 | CNY 12.81 | 1.17M |
| 2026-07-24 | CNY 13.17 | -1.35% | CNY 13.12 | CNY 13.54 | CNY 13.00 | 1.89M |
| 2026-07-23 | CNY 13.35 | +3.97% | CNY 12.84 | CNY 13.38 | CNY 12.76 | 1.60M |
| 2026-07-22 | CNY 12.84 | -1.46% | CNY 13.14 | CNY 13.22 | CNY 12.70 | 1.41M |
| 2026-07-21 | CNY 13.03 | -0.99% | CNY 13.29 | CNY 13.39 | CNY 12.47 | 2.37M |
| 2026-07-20 | CNY 13.16 | -5.05% | CNY 14.01 | CNY 14.31 | CNY 12.90 | 1.92M |
| 2026-07-17 | CNY 13.86 | -3.68% | CNY 14.40 | CNY 14.97 | CNY 13.78 | 1.76M |
| 2026-07-16 | CNY 14.39 | +1.77% | CNY 14.10 | CNY 14.81 | CNY 14.01 | 1.58M |
| 2026-07-15 | CNY 14.14 | +1.07% | CNY 14.01 | CNY 14.38 | CNY 13.82 | 1.11M |
| 2026-07-14 | CNY 13.99 | +3.02% | CNY 13.60 | CNY 14.00 | CNY 13.35 | 1.37M |
| 2026-07-13 | CNY 13.58 | -2.51% | CNY 13.93 | CNY 13.99 | CNY 13.45 | 1.49M |
| 2026-07-10 | CNY 13.93 | +1.68% | CNY 13.69 | CNY 14.16 | CNY 13.44 | 1.28M |
| 2026-07-09 | CNY 13.70 | -1.44% | CNY 13.69 | CNY 13.94 | CNY 13.33 | 1.28M |
| 2026-07-08 | CNY 13.90 | -0.79% | CNY 14.01 | CNY 14.08 | CNY 13.68 | 1.61M |
| 2026-07-07 | CNY 14.01 | -3.65% | CNY 14.55 | CNY 14.79 | CNY 13.98 | 1.64M |
| 2026-07-06 | CNY 14.54 | -2.61% | CNY 14.93 | CNY 15.15 | CNY 14.40 | 1.66M |
| 2026-07-03 | CNY 14.93 | +1.56% | CNY 14.99 | CNY 15.22 | CNY 14.80 | 1.69M |
| 2026-07-02 | CNY 14.70 | +0.48% | CNY 15.00 | CNY 15.00 | CNY 14.61 | 1.96M |
| 2026-07-01 | CNY 14.63 | +2.52% | CNY 14.27 | CNY 14.84 | CNY 14.20 | 1.76M |
| 2026-06-30 | CNY 14.27 | -1.11% | CNY 14.41 | CNY 14.92 | CNY 14.16 | 2.43M |
| 2026-06-29 | CNY 14.43 | -1.16% | CNY 14.58 | CNY 14.86 | CNY 14.23 | 2.31M |
| 2026-06-26 | CNY 14.60 | -3.76% | CNY 15.15 | CNY 15.49 | CNY 14.60 | 3.48M |
| 2026-06-25 | CNY 15.17 | +0.93% | CNY 14.89 | CNY 16.18 | CNY 14.59 | 5.26M |
| 2026-06-24 | CNY 15.03 | -7.73% | CNY 16.32 | CNY 16.32 | CNY 14.96 | 3.42M |
| 2026-06-23 | CNY 16.29 | +2.58% | CNY 15.77 | CNY 16.56 | CNY 15.52 | 3.29M |
| 2026-06-22 | CNY 15.88 | +1.21% | CNY 15.62 | CNY 15.99 | CNY 14.72 | 4.43M |
| 2026-06-18 | CNY 15.69 | +6.81% | CNY 14.56 | CNY 15.85 | CNY 14.31 | 4.61M |
| 2026-06-17 | CNY 14.69 | -2.20% | CNY 14.94 | CNY 14.99 | CNY 14.53 | 1.52M |
| 2026-06-16 | CNY 15.02 | +1.14% | CNY 15.01 | CNY 15.14 | CNY 14.43 | 1.95M |
| 2026-06-15 | CNY 14.85 | -1.39% | CNY 15.18 | CNY 15.50 | CNY 14.76 | 1.55M |
| 2026-06-12 | CNY 15.06 | +1.14% | CNY 15.04 | CNY 15.26 | CNY 14.82 | 1.16M |
| 2026-06-11 | CNY 14.89 | -2.04% | CNY 15.05 | CNY 15.19 | CNY 14.60 | 1.46M |
| 2026-06-10 | CNY 15.20 | -0.33% | CNY 15.25 | CNY 15.36 | CNY 14.74 | 1.39M |
| 2026-06-09 | CNY 15.25 | -0.07% | CNY 15.26 | CNY 15.60 | CNY 15.09 | 1.73M |
| 2026-06-08 | CNY 15.26 | -2.74% | CNY 15.24 | CNY 15.99 | CNY 14.90 | 1.92M |
| 2026-06-05 | CNY 15.69 | +1.88% | CNY 15.44 | CNY 15.92 | CNY 15.07 | 1.46M |
| 2026-06-04 | CNY 15.40 | -2.22% | CNY 15.70 | CNY 15.85 | CNY 15.07 | 1.67M |
| 2026-06-03 | CNY 15.75 | -2.48% | CNY 16.40 | CNY 16.40 | CNY 15.62 | 1.64M |
| 2026-06-02 | CNY 16.15 | -3.12% | CNY 16.83 | CNY 16.83 | CNY 16.07 | 1.49M |
| 2026-06-01 | CNY 16.67 | +4.25% | CNY 16.06 | CNY 16.80 | CNY 15.88 | 1.79M |
| 2026-05-29 | CNY 15.99 | -2.86% | CNY 16.42 | CNY 16.57 | CNY 15.89 | 1.66M |
| 2026-05-28 | CNY 16.46 | -0.54% | CNY 16.43 | CNY 16.74 | CNY 15.91 | 2.33M |
| 2026-05-27 | CNY 16.55 | -0.84% | CNY 16.69 | CNY 16.94 | CNY 16.00 | 2.96M |
| 2026-05-26 | CNY 16.69 | -3.75% | CNY 17.34 | CNY 17.34 | CNY 16.50 | 2.35M |