Beijing YanDong MicroElectronic Co., Ltd. Class A 688172
SSE · China · Electronic Technology
CNY 42.43-1.62 (-3.68%)
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 42.43 | -3.68% | CNY 44.46 | CNY 44.55 | CNY 42.23 | 5.79M |
| 2026-09-29 | CNY 44.05 | +0.71% | CNY 44.18 | CNY 44.72 | CNY 43.00 | 8.39M |
| 2026-09-28 | CNY 43.74 | -3.36% | CNY 45.20 | CNY 45.84 | CNY 42.88 | 9.58M |
| 2026-09-24 | CNY 45.26 | -3.62% | CNY 46.81 | CNY 46.89 | CNY 45.26 | 8.55M |
| 2026-09-23 | CNY 46.96 | -0.04% | CNY 47.30 | CNY 48.15 | CNY 46.56 | 6.92M |
| 2026-09-22 | CNY 46.98 | -1.30% | CNY 48.60 | CNY 49.13 | CNY 46.70 | 11.07M |
| 2026-09-21 | CNY 47.60 | +1.47% | CNY 47.01 | CNY 48.86 | CNY 46.67 | 13.50M |
| 2026-09-18 | CNY 46.91 | +5.01% | CNY 45.40 | CNY 48.15 | CNY 45.39 | 18.29M |
| 2026-09-17 | CNY 44.67 | -0.84% | CNY 45.06 | CNY 45.45 | CNY 44.00 | 10.00M |
| 2026-09-16 | CNY 45.05 | +6.96% | CNY 41.93 | CNY 45.25 | CNY 41.82 | 15.91M |
| 2026-09-15 | CNY 42.12 | -0.02% | CNY 42.00 | CNY 43.86 | CNY 41.82 | 10.06M |
| 2026-09-14 | CNY 42.13 | -1.79% | CNY 42.00 | CNY 42.22 | CNY 41.07 | 12.64M |
| 2026-09-11 | CNY 42.90 | -2.72% | CNY 43.50 | CNY 43.50 | CNY 41.33 | 15.15M |
| 2026-09-10 | CNY 44.10 | -1.05% | CNY 44.33 | CNY 44.98 | CNY 43.60 | 10.27M |
| 2026-09-09 | CNY 44.57 | -1.35% | CNY 45.48 | CNY 46.29 | CNY 44.33 | 9.28M |
| 2026-09-08 | CNY 45.18 | +0.16% | CNY 45.16 | CNY 46.05 | CNY 44.33 | 10.50M |
| 2026-09-07 | CNY 45.11 | +2.31% | CNY 44.97 | CNY 45.60 | CNY 44.36 | 14.78M |
| 2026-09-04 | CNY 44.09 | -4.73% | CNY 46.57 | CNY 47.30 | CNY 43.68 | 17.77M |
| 2026-09-03 | CNY 46.28 | -0.92% | CNY 47.24 | CNY 47.50 | CNY 45.54 | 13.26M |
| 2026-09-02 | CNY 46.71 | -2.95% | CNY 47.56 | CNY 47.90 | CNY 46.01 | 16.01M |
| 2026-09-01 | CNY 48.13 | -2.81% | CNY 49.53 | CNY 51.18 | CNY 47.50 | 18.01M |
| 2026-08-31 | CNY 49.52 | -7.87% | CNY 51.72 | CNY 52.00 | CNY 47.18 | 36.19M |
| 2026-08-28 | CNY 53.75 | -2.59% | CNY 54.70 | CNY 55.80 | CNY 53.60 | 9.93M |
| 2026-08-27 | CNY 55.18 | +3.08% | CNY 54.50 | CNY 55.55 | CNY 52.81 | 10.37M |
| 2026-08-26 | CNY 53.53 | +2.88% | CNY 52.31 | CNY 54.75 | CNY 51.41 | 9.90M |
| 2026-08-25 | CNY 52.03 | -2.29% | CNY 53.00 | CNY 53.30 | CNY 49.28 | 11.61M |
| 2026-08-24 | CNY 53.25 | -4.31% | CNY 55.33 | CNY 55.83 | CNY 51.41 | 15.60M |
| 2026-08-21 | CNY 55.65 | +0.18% | CNY 55.55 | CNY 56.34 | CNY 54.45 | 8.75M |
| 2026-08-20 | CNY 55.55 | +3.70% | CNY 54.50 | CNY 57.07 | CNY 53.82 | 13.49M |
| 2026-08-19 | CNY 53.57 | -9.14% | CNY 57.06 | CNY 58.55 | CNY 53.23 | 14.14M |
| 2026-08-18 | CNY 58.96 | -0.17% | CNY 58.71 | CNY 59.71 | CNY 56.65 | 12.84M |
| 2026-08-17 | CNY 59.06 | +6.18% | CNY 55.80 | CNY 59.89 | CNY 55.00 | 16.26M |
| 2026-08-14 | CNY 55.62 | -1.03% | CNY 57.31 | CNY 57.89 | CNY 54.30 | 12.31M |
| 2026-08-13 | CNY 56.20 | +0.05% | CNY 57.00 | CNY 59.60 | CNY 56.18 | 14.57M |
| 2026-08-12 | CNY 56.17 | +1.21% | CNY 55.55 | CNY 56.93 | CNY 54.87 | 9.35M |
| 2026-08-11 | CNY 55.50 | -1.68% | CNY 55.58 | CNY 57.00 | CNY 54.20 | 8.97M |
| 2026-08-10 | CNY 56.45 | -0.09% | CNY 56.55 | CNY 56.90 | CNY 54.00 | 15.53M |
| 2026-08-07 | CNY 56.50 | +4.67% | CNY 53.54 | CNY 56.88 | CNY 53.00 | 15.27M |
| 2026-08-06 | CNY 53.98 | +2.23% | CNY 51.77 | CNY 54.65 | CNY 51.42 | 16.27M |
| 2026-08-05 | CNY 52.80 | +6.19% | CNY 49.49 | CNY 54.79 | CNY 49.49 | 19.90M |
| 2026-08-04 | CNY 49.72 | +8.39% | CNY 46.57 | CNY 50.70 | CNY 45.30 | 17.93M |
| 2026-08-03 | CNY 45.87 | -8.39% | CNY 49.20 | CNY 50.41 | CNY 45.48 | 22.20M |
| 2026-07-31 | CNY 50.07 | +4.44% | CNY 52.27 | CNY 55.30 | CNY 49.86 | 16.77M |
| 2026-07-30 | CNY 47.94 | -8.95% | CNY 52.31 | CNY 52.62 | CNY 45.77 | 18.53M |
| 2026-07-29 | CNY 52.65 | -5.31% | CNY 56.00 | CNY 56.85 | CNY 49.10 | 24.79M |
| 2026-07-28 | CNY 55.60 | -5.36% | CNY 58.44 | CNY 60.71 | CNY 55.00 | 19.13M |
| 2026-07-27 | CNY 58.75 | +4.30% | CNY 55.86 | CNY 59.18 | CNY 54.00 | 16.08M |
| 2026-07-24 | CNY 56.33 | -1.04% | CNY 56.50 | CNY 58.80 | CNY 55.38 | 16.45M |
| 2026-07-23 | CNY 56.92 | -10.55% | CNY 64.51 | CNY 64.60 | CNY 56.40 | 24.20M |
| 2026-07-22 | CNY 63.63 | +0.68% | CNY 61.54 | CNY 66.85 | CNY 61.54 | 27.12M |
| 2026-07-21 | CNY 63.20 | +16.82% | CNY 55.18 | CNY 63.21 | CNY 49.97 | 33.82M |
| 2026-07-20 | CNY 54.10 | -9.98% | CNY 61.80 | CNY 62.00 | CNY 50.58 | 30.49M |
| 2026-07-17 | CNY 60.10 | -5.55% | CNY 63.63 | CNY 66.80 | CNY 59.80 | 35.89M |
| 2026-07-16 | CNY 63.63 | -2.54% | CNY 64.02 | CNY 69.58 | CNY 62.62 | 20.00M |
| 2026-07-15 | CNY 65.29 | -6.72% | CNY 72.23 | CNY 73.50 | CNY 64.60 | 17.80M |
| 2026-07-14 | CNY 69.99 | -2.06% | CNY 71.57 | CNY 73.00 | CNY 64.00 | 31.07M |
| 2026-07-13 | CNY 71.46 | -8.76% | CNY 77.50 | CNY 80.79 | CNY 71.30 | 24.77M |
| 2026-07-10 | CNY 78.32 | -11.30% | CNY 87.59 | CNY 89.50 | CNY 77.90 | 30.28M |
| 2026-07-09 | CNY 88.30 | +10.90% | CNY 79.62 | CNY 88.30 | CNY 78.23 | 29.41M |
| 2026-07-08 | CNY 79.62 | +2.27% | CNY 78.58 | CNY 82.99 | CNY 73.00 | 24.12M |
| 2026-07-07 | CNY 77.85 | +1.90% | CNY 74.88 | CNY 80.98 | CNY 74.20 | 20.89M |
| 2026-07-06 | CNY 76.40 | +8.22% | CNY 72.00 | CNY 78.50 | CNY 69.01 | 29.63M |
| 2026-07-03 | CNY 70.60 | -1.94% | CNY 71.99 | CNY 75.28 | CNY 69.76 | 19.47M |
| 2026-07-02 | CNY 72.00 | -10.00% | CNY 77.74 | CNY 80.97 | CNY 71.40 | 30.91M |
| 2026-07-01 | CNY 80.00 | -4.37% | CNY 85.65 | CNY 88.80 | CNY 78.95 | 26.13M |
| 2026-06-30 | CNY 83.66 | -2.69% | CNY 85.65 | CNY 90.00 | CNY 83.00 | 27.33M |
| 2026-06-29 | CNY 85.97 | +7.46% | CNY 79.50 | CNY 86.08 | CNY 76.20 | 31.00M |
| 2026-06-26 | CNY 80.00 | -4.75% | CNY 81.81 | CNY 83.98 | CNY 75.00 | 28.36M |
| 2026-06-25 | CNY 83.99 | -0.32% | CNY 81.60 | CNY 85.19 | CNY 80.20 | 28.42M |
| 2026-06-24 | CNY 84.26 | +14.03% | CNY 73.28 | CNY 86.20 | CNY 72.50 | 36.01M |
| 2026-06-23 | CNY 73.89 | +1.90% | CNY 73.00 | CNY 78.73 | CNY 71.52 | 28.73M |
| 2026-06-22 | CNY 72.51 | -3.33% | CNY 75.01 | CNY 75.46 | CNY 69.20 | 31.67M |
| 2026-06-18 | CNY 75.01 | +12.53% | CNY 67.77 | CNY 77.18 | CNY 66.33 | 40.16M |
| 2026-06-17 | CNY 66.66 | +2.55% | CNY 63.56 | CNY 68.90 | CNY 62.62 | 28.08M |
| 2026-06-16 | CNY 65.00 | -4.43% | CNY 68.50 | CNY 69.14 | CNY 62.60 | 26.75M |
| 2026-06-15 | CNY 68.01 | +4.81% | CNY 65.00 | CNY 69.50 | CNY 62.66 | 24.64M |
| 2026-06-12 | CNY 64.89 | +2.63% | CNY 66.39 | CNY 68.38 | CNY 62.60 | 27.77M |
| 2026-06-11 | CNY 63.23 | +2.17% | CNY 61.19 | CNY 63.87 | CNY 59.00 | 20.09M |
| 2026-06-10 | CNY 61.89 | -4.03% | CNY 62.70 | CNY 64.74 | CNY 60.52 | 17.62M |
| 2026-06-09 | CNY 64.49 | +5.39% | CNY 62.05 | CNY 65.15 | CNY 61.08 | 21.78M |
| 2026-06-08 | CNY 61.19 | -10.66% | CNY 64.30 | CNY 66.99 | CNY 60.52 | 30.20M |
| 2026-06-05 | CNY 68.49 | -3.15% | CNY 68.55 | CNY 72.74 | CNY 67.76 | 18.88M |
| 2026-06-04 | CNY 70.72 | +6.78% | CNY 65.01 | CNY 72.60 | CNY 63.30 | 23.47M |
| 2026-06-03 | CNY 66.23 | +2.43% | CNY 64.75 | CNY 67.95 | CNY 62.70 | 25.86M |
| 2026-06-02 | CNY 64.66 | +1.54% | CNY 64.59 | CNY 67.35 | CNY 62.99 | 25.43M |
| 2026-06-01 | CNY 63.68 | -11.89% | CNY 71.95 | CNY 72.63 | CNY 63.12 | 36.25M |
| 2026-05-29 | CNY 72.27 | -7.56% | CNY 79.06 | CNY 79.57 | CNY 71.28 | 35.26M |
| 2026-05-28 | CNY 78.18 | +20.00% | CNY 64.35 | CNY 78.18 | CNY 63.60 | 35.80M |
| 2026-05-27 | CNY 65.15 | +2.15% | CNY 61.50 | CNY 69.99 | CNY 61.50 | 29.88M |
| 2026-05-26 | CNY 63.78 | +5.00% | CNY 60.53 | CNY 66.66 | CNY 58.00 | 28.55M |