Jiangsu Riying Electronics Co. Ltd. Class A 603286
SSE · China · Producer Manufacturing
CNY 45.62+0.85 (+1.90%)
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 45.62 | +1.90% | CNY 44.99 | CNY 47.65 | CNY 44.51 | 4.73M |
| 2026-09-29 | CNY 44.77 | +1.98% | CNY 43.28 | CNY 46.39 | CNY 43.20 | 3.78M |
| 2026-09-28 | CNY 43.90 | -4.69% | CNY 45.77 | CNY 45.77 | CNY 43.71 | 3.65M |
| 2026-09-24 | CNY 46.06 | +0.20% | CNY 45.39 | CNY 48.00 | CNY 45.06 |
| 5.40M |
| 2026-09-23 | CNY 45.97 | +5.41% | CNY 44.05 | CNY 46.38 | CNY 43.22 | 5.62M |
| 2026-09-22 | CNY 43.61 | -2.89% | CNY 45.05 | CNY 45.45 | CNY 43.26 | 3.28M |
| 2026-09-21 | CNY 44.91 | +1.65% | CNY 44.66 | CNY 46.07 | CNY 44.18 | 3.09M |
| 2026-09-18 | CNY 44.18 | +1.45% | CNY 43.68 | CNY 45.10 | CNY 43.36 | 3.72M |
| 2026-09-17 | CNY 43.55 | +5.27% | CNY 41.43 | CNY 44.10 | CNY 40.88 | 4.94M |
| 2026-09-16 | CNY 41.37 | +0.63% | CNY 41.11 | CNY 41.89 | CNY 40.31 | 2.00M |
| 2026-09-15 | CNY 41.11 | -2.79% | CNY 41.95 | CNY 42.48 | CNY 41.04 | 2.73M |
| 2026-09-14 | CNY 42.29 | +2.20% | CNY 41.29 | CNY 42.97 | CNY 40.61 | 2.98M |
| 2026-09-11 | CNY 41.38 | -5.42% | CNY 43.60 | CNY 43.60 | CNY 40.19 | 3.96M |
| 2026-09-10 | CNY 43.75 | -3.85% | CNY 45.28 | CNY 45.29 | CNY 43.51 | 3.15M |
| 2026-09-09 | CNY 45.50 | -1.11% | CNY 46.01 | CNY 46.92 | CNY 45.42 | 3.56M |
| 2026-09-08 | CNY 46.01 | -2.85% | CNY 47.61 | CNY 48.30 | CNY 45.90 | 6.80M |
| 2026-09-07 | CNY 47.36 | +10.01% | CNY 43.81 | CNY 47.36 | CNY 43.10 | 6.70M |
| 2026-09-04 | CNY 43.05 | -6.09% | CNY 47.88 | CNY 49.68 | CNY 42.68 | 6.11M |
| 2026-09-03 | CNY 45.84 | -0.61% | CNY 46.40 | CNY 47.20 | CNY 45.01 | 2.98M |
| 2026-09-02 | CNY 46.12 | -0.39% | CNY 46.18 | CNY 46.92 | CNY 45.29 | 3.51M |
| 2026-09-01 | CNY 46.30 | +0.65% | CNY 45.87 | CNY 48.90 | CNY 45.85 | 5.65M |
| 2026-08-31 | CNY 46.00 | +7.45% | CNY 42.43 | CNY 47.00 | CNY 41.92 | 6.13M |
| 2026-08-28 | CNY 42.81 | -4.74% | CNY 44.00 | CNY 45.69 | CNY 42.81 | 3.88M |
| 2026-08-27 | CNY 44.94 | +3.17% | CNY 42.91 | CNY 45.51 | CNY 42.56 | 6.06M |
| 2026-08-26 | CNY 43.56 | +5.29% | CNY 41.61 | CNY 45.51 | CNY 41.40 | 7.88M |
| 2026-08-25 | CNY 41.37 | +1.10% | CNY 40.52 | CNY 41.62 | CNY 39.70 | 1.74M |
| 2026-08-24 | CNY 40.92 | -0.34% | CNY 41.09 | CNY 42.27 | CNY 40.15 | 2.34M |
| 2026-08-21 | CNY 41.06 | -0.10% | CNY 40.68 | CNY 41.35 | CNY 40.17 | 1.86M |
| 2026-08-20 | CNY 41.10 | +2.04% | CNY 40.96 | CNY 41.69 | CNY 39.75 | 2.79M |
| 2026-08-19 | CNY 40.28 | -9.97% | CNY 44.27 | CNY 44.55 | CNY 40.27 | 4.87M |
| 2026-08-18 | CNY 44.74 | -3.06% | CNY 46.14 | CNY 46.14 | CNY 44.29 | 5.67M |
| 2026-08-17 | CNY 46.15 | +10.01% | CNY 42.24 | CNY 46.15 | CNY 42.00 | 4.82M |
| 2026-08-14 | CNY 41.95 | -1.87% | CNY 42.76 | CNY 43.83 | CNY 41.20 | 3.09M |
| 2026-08-13 | CNY 42.75 | -1.27% | CNY 43.44 | CNY 45.50 | CNY 42.69 | 4.18M |
| 2026-08-12 | CNY 43.30 | +0.30% | CNY 42.87 | CNY 43.88 | CNY 42.60 | 2.48M |
| 2026-08-11 | CNY 43.17 | +1.91% | CNY 42.33 | CNY 43.67 | CNY 41.33 | 4.15M |
| 2026-08-10 | CNY 42.36 | +1.24% | CNY 42.68 | CNY 42.72 | CNY 40.74 | 3.46M |
| 2026-08-07 | CNY 41.84 | +1.53% | CNY 41.69 | CNY 41.88 | CNY 40.54 | 2.75M |
| 2026-08-06 | CNY 41.21 | -0.29% | CNY 40.82 | CNY 42.30 | CNY 40.46 | 3.99M |
| 2026-08-05 | CNY 41.33 | +2.61% | CNY 41.00 | CNY 42.08 | CNY 39.60 | 5.22M |
| 2026-08-04 | CNY 40.28 | +7.56% | CNY 37.45 | CNY 41.00 | CNY 37.35 | 5.77M |
| 2026-08-03 | CNY 37.45 | -0.79% | CNY 38.17 | CNY 39.09 | CNY 37.30 | 4.37M |
| 2026-07-31 | CNY 37.75 | +9.99% | CNY 35.60 | CNY 37.75 | CNY 35.60 | 3.43M |
| 2026-07-30 | CNY 34.32 | -6.84% | CNY 36.59 | CNY 36.80 | CNY 34.17 | 3.67M |
| 2026-07-29 | CNY 36.84 | -2.72% | CNY 37.78 | CNY 38.33 | CNY 36.02 | 3.60M |
| 2026-07-28 | CNY 37.87 | -3.64% | CNY 39.00 | CNY 39.97 | CNY 37.77 | 2.52M |
| 2026-07-27 | CNY 39.30 | +4.44% | CNY 36.69 | CNY 39.38 | CNY 36.69 | 3.25M |
| 2026-07-24 | CNY 37.63 | -2.44% | CNY 37.00 | CNY 38.48 | CNY 37.00 | 3.72M |
| 2026-07-23 | CNY 38.57 | -2.90% | CNY 39.44 | CNY 39.91 | CNY 37.75 | 4.26M |
| 2026-07-22 | CNY 39.72 | -3.12% | CNY 40.22 | CNY 40.91 | CNY 39.12 | 3.17M |
| 2026-07-21 | CNY 41.00 | +2.68% | CNY 40.80 | CNY 41.13 | CNY 36.32 | 6.08M |
| 2026-07-20 | CNY 39.93 | -7.74% | CNY 43.16 | CNY 44.26 | CNY 39.08 | 4.40M |
| 2026-07-17 | CNY 43.28 | -8.88% | CNY 47.78 | CNY 47.80 | CNY 42.90 | 3.46M |
| 2026-07-16 | CNY 47.50 | -1.64% | CNY 47.88 | CNY 49.25 | CNY 47.11 | 2.75M |
| 2026-07-15 | CNY 48.29 | -3.30% | CNY 50.43 | CNY 50.89 | CNY 47.74 | 3.23M |
| 2026-07-14 | CNY 49.94 | -2.29% | CNY 51.14 | CNY 52.50 | CNY 48.58 | 3.91M |
| 2026-07-13 | CNY 51.11 | -4.77% | CNY 52.60 | CNY 55.00 | CNY 50.20 | 6.53M |
| 2026-07-10 | CNY 53.67 | +10.00% | CNY 50.44 | CNY 53.67 | CNY 49.50 | 3.88M |
| 2026-07-09 | CNY 48.79 | 0.00% | CNY 49.90 | CNY 49.90 | CNY 46.68 | 4.44M |
| 2026-07-08 | CNY 48.79 | -8.80% | CNY 54.03 | CNY 54.20 | CNY 48.79 | 5.50M |
| 2026-07-07 | CNY 53.50 | -1.96% | CNY 54.57 | CNY 58.31 | CNY 53.20 | 8.00M |
| 2026-07-06 | CNY 54.57 | -4.20% | CNY 56.93 | CNY 59.58 | CNY 54.23 | 10.40M |
| 2026-07-03 | CNY 56.96 | +10.00% | CNY 53.85 | CNY 56.96 | CNY 53.33 | 7.17M |
| 2026-07-02 | CNY 51.78 | +10.01% | CNY 49.40 | CNY 51.78 | CNY 49.11 | 2.86M |
| 2026-07-01 | CNY 47.07 | +3.16% | CNY 45.63 | CNY 48.68 | CNY 45.63 | 4.37M |
| 2026-06-30 | CNY 45.63 | +3.68% | CNY 44.80 | CNY 46.58 | CNY 43.71 | 4.26M |
| 2026-06-29 | CNY 44.01 | -2.85% | CNY 45.50 | CNY 45.53 | CNY 42.00 | 4.51M |
| 2026-06-26 | CNY 45.30 | -6.50% | CNY 47.73 | CNY 47.82 | CNY 45.28 | 3.22M |
| 2026-06-25 | CNY 48.45 | -3.39% | CNY 49.86 | CNY 50.08 | CNY 48.00 | 4.10M |
| 2026-06-24 | CNY 50.15 | -3.54% | CNY 51.98 | CNY 51.99 | CNY 49.50 | 3.37M |
| 2026-06-23 | CNY 51.99 | +2.91% | CNY 51.25 | CNY 53.68 | CNY 50.00 | 5.19M |
| 2026-06-22 | CNY 50.52 | -5.36% | CNY 52.50 | CNY 53.22 | CNY 49.50 | 6.22M |
| 2026-06-18 | CNY 53.38 | -5.72% | CNY 57.09 | CNY 57.30 | CNY 52.00 | 6.90M |
| 2026-06-17 | CNY 56.62 | -0.12% | CNY 56.41 | CNY 59.48 | CNY 55.66 | 4.98M |
| 2026-06-16 | CNY 56.69 | +0.91% | CNY 55.97 | CNY 58.57 | CNY 54.60 | 4.98M |
| 2026-06-15 | CNY 56.18 | +3.37% | CNY 55.90 | CNY 57.99 | CNY 55.70 | 3.83M |
| 2026-06-12 | CNY 54.35 | +0.13% | CNY 55.12 | CNY 59.25 | CNY 54.02 | 3.35M |
| 2026-06-11 | CNY 54.28 | -4.10% | CNY 56.13 | CNY 56.33 | CNY 53.44 | 3.12M |
| 2026-06-10 | CNY 56.60 | -6.40% | CNY 60.27 | CNY 60.27 | CNY 56.06 | 3.21M |
| 2026-06-09 | CNY 60.47 | +0.73% | CNY 60.62 | CNY 61.00 | CNY 57.89 | 4.07M |
| 2026-06-08 | CNY 60.03 | -1.53% | CNY 59.90 | CNY 62.37 | CNY 58.50 | 5.18M |
| 2026-06-05 | CNY 60.96 | +2.21% | CNY 59.99 | CNY 62.01 | CNY 57.66 | 7.70M |
| 2026-06-04 | CNY 59.64 | +10.00% | CNY 54.22 | CNY 59.64 | CNY 53.12 | 5.79M |
| 2026-06-03 | CNY 54.22 | -0.48% | CNY 55.25 | CNY 56.31 | CNY 53.50 | 4.05M |
| 2026-06-02 | CNY 54.48 | -2.66% | CNY 55.90 | CNY 57.34 | CNY 54.19 | 3.05M |
| 2026-06-01 | CNY 55.97 | +1.10% | CNY 55.49 | CNY 57.76 | CNY 55.49 | 4.10M |
| 2026-05-29 | CNY 55.36 | -10.00% | CNY 61.54 | CNY 62.08 | CNY 55.36 | 5.19M |
| 2026-05-28 | CNY 61.51 | -4.78% | CNY 64.11 | CNY 64.67 | CNY 60.18 | 4.40M |
| 2026-05-27 | CNY 64.60 | -4.79% | CNY 67.60 | CNY 67.80 | CNY 63.74 | 4.50M |
| 2026-05-26 | CNY 67.85 | -4.13% | CNY 70.01 | CNY 71.08 | CNY 66.50 | 5.71M |