Yijiahe Technology Co., Ltd. Class A 603666
SSE · China · Producer Manufacturing
CNY 26.77+0.05 (+0.19%)
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 26.77 | +0.19% | CNY 26.72 | CNY 26.97 | CNY 26.43 | 2.02M |
| 2026-09-29 | CNY 26.72 | +1.83% | CNY 26.25 | CNY 27.25 | CNY 26.01 | 2.41M |
| 2026-09-28 | CNY 26.24 | -3.24% | CNY 27.30 | CNY 27.34 | CNY 25.94 | 2.89M |
| 2026-09-24 | CNY 27.12 | -2.24% | CNY 27.74 | CNY 27.93 | CNY 26.86 | 3.00M |
| 2026-09-23 | CNY 27.74 | +1.24% | CNY 27.50 | CNY 28.43 | CNY 27.19 | 5.37M |
| 2026-09-22 | CNY 27.40 | +2.09% | CNY 27.20 | CNY 27.77 | CNY 26.99 | 4.28M |
| 2026-09-21 | CNY 26.84 | +3.63% | CNY 25.99 | CNY 27.14 | CNY 25.90 | 3.70M |
| 2026-09-18 | CNY 25.90 | +2.09% | CNY 25.30 | CNY 26.35 | CNY 25.30 | 3.28M |
| 2026-09-17 | CNY 25.37 | -0.86% | CNY 25.61 | CNY 25.77 | CNY 25.16 | 1.60M |
| 2026-09-16 | CNY 25.59 | +1.31% | CNY 25.20 | CNY 25.68 | CNY 24.76 | 1.78M |
| 2026-09-15 | CNY 25.26 | -2.55% | CNY 25.81 | CNY 26.00 | CNY 25.17 | 2.28M |
| 2026-09-14 | CNY 25.92 | -0.31% | CNY 26.30 | CNY 26.30 | CNY 25.35 | 2.53M |
| 2026-09-11 | CNY 26.00 | +0.85% | CNY 25.53 | CNY 26.36 | CNY 24.93 | 5.14M |
| 2026-09-10 | CNY 25.78 | +1.06% | CNY 25.31 | CNY 25.79 | CNY 25.02 | 2.74M |
| 2026-09-09 | CNY 25.51 | -0.78% | CNY 25.68 | CNY 26.09 | CNY 25.40 | 3.23M |
| 2026-09-08 | CNY 25.71 | +0.35% | CNY 25.77 | CNY 26.01 | CNY 25.20 | 2.62M |
| 2026-09-07 | CNY 25.62 | -0.23% | CNY 25.71 | CNY 26.04 | CNY 25.10 | 3.56M |
| 2026-09-04 | CNY 25.68 | +2.68% | CNY 25.07 | CNY 26.30 | CNY 25.07 | 5.43M |
| 2026-09-03 | CNY 25.01 | +1.46% | CNY 24.79 | CNY 26.20 | CNY 24.73 | 3.63M |
| 2026-09-02 | CNY 24.65 | -2.68% | CNY 25.09 | CNY 25.19 | CNY 24.57 | 3.48M |
| 2026-09-01 | CNY 25.33 | -2.84% | CNY 26.10 | CNY 26.39 | CNY 25.21 | 4.94M |
| 2026-08-31 | CNY 26.07 | -2.65% | CNY 26.50 | CNY 26.66 | CNY 25.35 | 5.84M |
| 2026-08-28 | CNY 26.78 | -0.45% | CNY 26.85 | CNY 27.29 | CNY 26.34 | 4.58M |
| 2026-08-27 | CNY 26.90 | -2.75% | CNY 27.60 | CNY 27.78 | CNY 26.90 | 5.16M |
| 2026-08-26 | CNY 27.66 | +6.06% | CNY 25.80 | CNY 28.15 | CNY 25.80 | 7.18M |
| 2026-08-25 | CNY 26.08 | -1.44% | CNY 26.28 | CNY 26.40 | CNY 25.07 | 4.40M |
| 2026-08-24 | CNY 26.46 | -0.41% | CNY 26.24 | CNY 26.46 | CNY 25.42 | 5.61M |
| 2026-08-21 | CNY 26.57 | +1.92% | CNY 26.28 | CNY 26.80 | CNY 25.20 | 9.11M |
| 2026-08-20 | CNY 26.07 | +10.00% | CNY 23.93 | CNY 26.07 | CNY 23.81 | 6.43M |
| 2026-08-19 | CNY 23.70 | -9.95% | CNY 25.81 | CNY 26.25 | CNY 23.69 | 6.11M |
| 2026-08-18 | CNY 26.32 | +0.61% | CNY 26.32 | CNY 27.33 | CNY 25.76 | 3.83M |
| 2026-08-17 | CNY 26.16 | +3.73% | CNY 25.25 | CNY 26.28 | CNY 25.13 | 3.06M |
| 2026-08-14 | CNY 25.22 | -0.24% | CNY 25.27 | CNY 25.56 | CNY 24.73 | 2.86M |
| 2026-08-13 | CNY 25.28 | -3.59% | CNY 26.39 | CNY 26.59 | CNY 25.26 | 3.46M |
| 2026-08-12 | CNY 26.22 | +1.67% | CNY 25.80 | CNY 26.24 | CNY 25.75 | 2.41M |
| 2026-08-11 | CNY 25.79 | -1.07% | CNY 26.00 | CNY 26.06 | CNY 25.43 | 3.14M |
| 2026-08-10 | CNY 26.07 | +1.05% | CNY 25.84 | CNY 26.07 | CNY 25.31 | 4.00M |
| 2026-08-07 | CNY 25.80 | 0.00% | CNY 26.00 | CNY 26.46 | CNY 25.30 | 6.04M |
| 2026-08-06 | CNY 25.80 | +4.71% | CNY 24.47 | CNY 26.50 | CNY 24.37 | 7.11M |
| 2026-08-05 | CNY 24.64 | +3.44% | CNY 23.81 | CNY 25.02 | CNY 23.80 | 5.11M |
| 2026-08-04 | CNY 23.82 | +2.94% | CNY 23.18 | CNY 24.09 | CNY 22.90 | 4.27M |
| 2026-08-03 | CNY 23.14 | +4.47% | CNY 22.45 | CNY 23.27 | CNY 22.13 | 5.73M |
| 2026-07-31 | CNY 22.15 | +8.10% | CNY 20.85 | CNY 22.25 | CNY 20.85 | 7.61M |
| 2026-07-30 | CNY 20.49 | +0.10% | CNY 20.33 | CNY 20.96 | CNY 19.90 | 5.11M |
| 2026-07-29 | CNY 20.47 | +0.15% | CNY 20.71 | CNY 20.78 | CNY 19.90 | 3.56M |
| 2026-07-28 | CNY 20.44 | -0.82% | CNY 20.45 | CNY 21.18 | CNY 20.32 | 3.35M |
| 2026-07-27 | CNY 20.61 | +4.35% | CNY 20.34 | CNY 20.73 | CNY 19.75 | 3.36M |
| 2026-07-24 | CNY 19.75 | -4.31% | CNY 20.40 | CNY 20.56 | CNY 19.65 | 2.78M |
| 2026-07-23 | CNY 20.64 | +2.48% | CNY 20.13 | CNY 20.74 | CNY 19.86 | 4.20M |
| 2026-07-22 | CNY 20.14 | -3.22% | CNY 20.59 | CNY 20.80 | CNY 20.00 | 4.13M |
| 2026-07-21 | CNY 20.81 | +1.02% | CNY 20.50 | CNY 21.25 | CNY 18.55 | 8.51M |
| 2026-07-20 | CNY 20.60 | -10.00% | CNY 22.89 | CNY 23.10 | CNY 20.60 | 7.10M |
| 2026-07-17 | CNY 22.89 | -9.99% | CNY 25.50 | CNY 25.51 | CNY 22.89 | 7.23M |
| 2026-07-16 | CNY 25.43 | -0.86% | CNY 25.40 | CNY 26.16 | CNY 25.06 | 4.93M |
| 2026-07-15 | CNY 25.65 | -0.04% | CNY 25.41 | CNY 27.59 | CNY 25.02 | 7.92M |
| 2026-07-14 | CNY 25.66 | -3.61% | CNY 26.88 | CNY 26.94 | CNY 24.98 | 8.11M |
| 2026-07-13 | CNY 26.62 | -7.09% | CNY 28.66 | CNY 28.70 | CNY 26.30 | 8.69M |
| 2026-07-10 | CNY 28.65 | +0.70% | CNY 29.10 | CNY 30.00 | CNY 28.45 | 14.27M |
| 2026-07-09 | CNY 28.45 | +10.02% | CNY 26.30 | CNY 28.45 | CNY 26.09 | 6.81M |
| 2026-07-08 | CNY 25.86 | -4.79% | CNY 27.43 | CNY 27.43 | CNY 25.40 | 7.66M |
| 2026-07-07 | CNY 27.16 | -6.38% | CNY 28.89 | CNY 29.38 | CNY 26.81 | 9.10M |
| 2026-07-06 | CNY 29.01 | -4.10% | CNY 30.33 | CNY 30.33 | CNY 28.01 | 10.40M |
| 2026-07-03 | CNY 30.25 | +3.49% | CNY 29.51 | CNY 31.05 | CNY 29.12 | 11.67M |
| 2026-07-02 | CNY 29.23 | -3.79% | CNY 29.86 | CNY 30.65 | CNY 29.18 | 11.06M |
| 2026-07-01 | CNY 30.38 | +9.99% | CNY 28.00 | CNY 30.38 | CNY 27.99 | 11.15M |
| 2026-06-30 | CNY 27.62 | +7.18% | CNY 25.45 | CNY 27.93 | CNY 25.45 | 7.19M |
| 2026-06-29 | CNY 25.77 | -2.64% | CNY 25.93 | CNY 26.44 | CNY 24.81 | 5.63M |
| 2026-06-26 | CNY 26.47 | -2.00% | CNY 27.01 | CNY 28.20 | CNY 26.38 | 5.99M |
| 2026-06-25 | CNY 27.01 | -3.98% | CNY 28.13 | CNY 28.20 | CNY 26.33 | 6.71M |
| 2026-06-24 | CNY 28.13 | -1.88% | CNY 28.86 | CNY 28.95 | CNY 27.50 | 5.08M |
| 2026-06-23 | CNY 28.67 | +1.81% | CNY 28.16 | CNY 29.85 | CNY 28.16 | 6.69M |
| 2026-06-22 | CNY 28.16 | +1.19% | CNY 27.82 | CNY 28.17 | CNY 26.96 | 5.76M |
| 2026-06-18 | CNY 27.83 | +3.27% | CNY 26.60 | CNY 28.56 | CNY 26.31 | 6.47M |
| 2026-06-17 | CNY 26.95 | -2.36% | CNY 27.34 | CNY 27.66 | CNY 26.50 | 4.20M |
| 2026-06-16 | CNY 27.60 | +4.39% | CNY 26.30 | CNY 27.95 | CNY 25.86 | 5.53M |
| 2026-06-15 | CNY 26.44 | +0.69% | CNY 26.26 | CNY 26.77 | CNY 26.07 | 3.56M |
| 2026-06-12 | CNY 26.26 | -1.28% | CNY 26.85 | CNY 27.96 | CNY 26.02 | 4.83M |
| 2026-06-11 | CNY 26.60 | -1.66% | CNY 27.05 | CNY 27.17 | CNY 26.03 | 3.98M |
| 2026-06-10 | CNY 27.05 | -4.69% | CNY 28.10 | CNY 28.32 | CNY 26.54 | 4.56M |
| 2026-06-09 | CNY 28.38 | -0.32% | CNY 28.65 | CNY 28.98 | CNY 27.96 | 4.10M |
| 2026-06-08 | CNY 28.47 | -1.21% | CNY 28.01 | CNY 29.40 | CNY 27.79 | 5.91M |
| 2026-06-05 | CNY 28.82 | +2.75% | CNY 28.06 | CNY 30.49 | CNY 26.77 | 9.60M |
| 2026-06-04 | CNY 28.05 | -2.23% | CNY 28.22 | CNY 29.16 | CNY 27.80 | 3.55M |
| 2026-06-03 | CNY 28.69 | +0.03% | CNY 28.88 | CNY 29.28 | CNY 28.31 | 2.94M |
| 2026-06-02 | CNY 28.68 | -2.81% | CNY 29.60 | CNY 30.00 | CNY 28.68 | 4.09M |
| 2026-06-01 | CNY 29.51 | -0.47% | CNY 29.50 | CNY 30.56 | CNY 29.01 | 4.75M |
| 2026-05-29 | CNY 29.65 | -3.67% | CNY 30.74 | CNY 31.14 | CNY 29.03 | 5.64M |
| 2026-05-28 | CNY 30.78 | -1.63% | CNY 31.27 | CNY 31.27 | CNY 30.05 | 5.86M |
| 2026-05-27 | CNY 31.29 | -1.76% | CNY 31.85 | CNY 32.55 | CNY 30.98 | 7.91M |
| 2026-05-26 | CNY 31.85 | -1.91% | CNY 32.08 | CNY 32.67 | CNY 31.30 | 7.82M |