Shenzhen Yanmade Technology, Inc. Class A 688312
SSE · China · Electronic Technology
CNY 47.07-2.86 (-5.73%)
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 47.07 | -5.73% | CNY 50.18 | CNY 50.94 | CNY 46.96 | 8.19M |
| 2026-09-29 | CNY 49.93 | +1.55% | CNY 48.88 | CNY 51.38 | CNY 48.12 | 7.77M |
| 2026-09-28 | CNY 49.17 | -14.92% | CNY 57.45 | CNY 57.90 | CNY 48.97 | 12.64M |
| 2026-09-24 | CNY 57.79 | -4.64% | CNY 60.00 | CNY 61.99 | CNY 57.70 | 11.85M |
| 2026-09-23 | CNY 60.60 | +8.16% | CNY 57.09 | CNY 63.08 | CNY 56.14 | 16.13M |
| 2026-09-22 | CNY 56.03 | +1.01% | CNY 57.00 | CNY 57.47 | CNY 53.98 | 12.41M |
| 2026-09-21 | CNY 55.47 | +7.50% | CNY 56.59 | CNY 57.17 | CNY 53.00 | 13.96M |
| 2026-09-18 | CNY 51.60 | +2.89% | CNY 50.97 | CNY 52.08 | CNY 49.81 | 5.70M |
| 2026-09-17 | CNY 50.15 | -2.13% | CNY 51.24 | CNY 52.00 | CNY 50.00 | 5.42M |
| 2026-09-16 | CNY 51.24 | +2.17% | CNY 51.00 | CNY 51.99 | CNY 49.17 | 7.52M |
| 2026-09-15 | CNY 50.15 | +6.66% | CNY 47.79 | CNY 53.07 | CNY 46.62 | 10.24M |
| 2026-09-14 | CNY 47.02 | +2.66% | CNY 44.89 | CNY 47.93 | CNY 43.88 | 6.40M |
| 2026-09-11 | CNY 45.80 | -3.58% | CNY 46.00 | CNY 47.10 | CNY 43.40 | 6.00M |
| 2026-09-10 | CNY 47.50 | -3.12% | CNY 48.56 | CNY 49.52 | CNY 47.30 | 5.27M |
| 2026-09-09 | CNY 49.03 | -0.14% | CNY 50.76 | CNY 51.69 | CNY 48.71 | 8.06M |
| 2026-09-08 | CNY 49.10 | -2.77% | CNY 50.13 | CNY 50.90 | CNY 48.70 | 8.31M |
| 2026-09-07 | CNY 50.50 | +12.72% | CNY 45.51 | CNY 50.90 | CNY 44.81 | 10.07M |
| 2026-09-04 | CNY 44.80 | -3.11% | CNY 46.52 | CNY 49.20 | CNY 44.44 | 5.93M |
| 2026-09-03 | CNY 46.24 | +4.26% | CNY 44.68 | CNY 46.88 | CNY 43.71 | 5.21M |
| 2026-09-02 | CNY 44.35 | -1.62% | CNY 44.38 | CNY 44.93 | CNY 43.85 | 4.59M |
| 2026-09-01 | CNY 45.08 | -6.61% | CNY 48.00 | CNY 48.28 | CNY 44.40 | 6.20M |
| 2026-08-31 | CNY 48.27 | +2.25% | CNY 45.82 | CNY 48.44 | CNY 45.46 | 4.24M |
| 2026-08-28 | CNY 47.21 | -2.03% | CNY 47.51 | CNY 49.89 | CNY 46.97 | 5.54M |
| 2026-08-27 | CNY 48.19 | +0.52% | CNY 46.14 | CNY 48.91 | CNY 45.02 | 9.53M |
| 2026-08-26 | CNY 47.94 | -0.58% | CNY 48.28 | CNY 49.52 | CNY 46.79 | 4.75M |
| 2026-08-25 | CNY 48.22 | -0.29% | CNY 47.48 | CNY 49.30 | CNY 46.00 | 4.34M |
| 2026-08-24 | CNY 48.36 | -2.74% | CNY 49.98 | CNY 50.00 | CNY 46.68 | 5.06M |
| 2026-08-21 | CNY 49.72 | +1.16% | CNY 49.20 | CNY 52.20 | CNY 47.99 | 6.56M |
| 2026-08-20 | CNY 49.15 | +3.69% | CNY 47.67 | CNY 50.18 | CNY 47.01 | 6.48M |
| 2026-08-19 | CNY 47.40 | -10.77% | CNY 51.00 | CNY 51.86 | CNY 46.99 | 8.69M |
| 2026-08-18 | CNY 53.12 | +2.55% | CNY 52.00 | CNY 54.30 | CNY 50.61 | 8.51M |
| 2026-08-17 | CNY 51.80 | +4.65% | CNY 50.30 | CNY 51.81 | CNY 49.34 | 5.35M |
| 2026-08-14 | CNY 49.50 | +3.56% | CNY 48.37 | CNY 49.50 | CNY 48.10 | 4.41M |
| 2026-08-13 | CNY 47.80 | -2.85% | CNY 50.88 | CNY 50.88 | CNY 47.68 | 4.88M |
| 2026-08-12 | CNY 49.20 | +6.10% | CNY 46.93 | CNY 50.35 | CNY 46.89 | 6.77M |
| 2026-08-11 | CNY 46.37 | -1.13% | CNY 45.63 | CNY 47.25 | CNY 44.90 | 5.24M |
| 2026-08-10 | CNY 46.90 | -4.32% | CNY 49.16 | CNY 49.22 | CNY 45.29 | 7.26M |
| 2026-08-07 | CNY 49.02 | +4.05% | CNY 47.50 | CNY 49.71 | CNY 45.97 | 6.75M |
| 2026-08-06 | CNY 47.11 | +1.60% | CNY 45.17 | CNY 47.84 | CNY 45.17 | 6.28M |
| 2026-08-05 | CNY 46.37 | +7.34% | CNY 42.34 | CNY 47.23 | CNY 42.00 | 7.39M |
| 2026-08-04 | CNY 43.20 | +10.63% | CNY 39.83 | CNY 43.55 | CNY 39.50 | 6.07M |
| 2026-08-03 | CNY 39.05 | -2.52% | CNY 39.76 | CNY 40.50 | CNY 38.45 | 5.17M |
| 2026-07-31 | CNY 40.06 | +5.67% | CNY 40.78 | CNY 44.11 | CNY 40.03 | 6.47M |
| 2026-07-30 | CNY 37.91 | -8.78% | CNY 40.86 | CNY 41.32 | CNY 36.96 | 6.97M |
| 2026-07-29 | CNY 41.56 | +0.39% | CNY 41.63 | CNY 42.39 | CNY 39.10 | 6.03M |
| 2026-07-28 | CNY 41.40 | -8.79% | CNY 44.72 | CNY 45.77 | CNY 41.00 | 4.70M |
| 2026-07-27 | CNY 45.39 | +2.74% | CNY 43.91 | CNY 46.14 | CNY 43.38 | 3.80M |
| 2026-07-24 | CNY 44.18 | -3.09% | CNY 45.20 | CNY 45.99 | CNY 43.30 | 4.23M |
| 2026-07-23 | CNY 45.59 | -2.38% | CNY 47.00 | CNY 48.22 | CNY 45.00 | 4.76M |
| 2026-07-22 | CNY 46.70 | -2.42% | CNY 47.40 | CNY 49.65 | CNY 46.07 | 5.90M |
| 2026-07-21 | CNY 47.86 | +9.07% | CNY 44.50 | CNY 48.20 | CNY 37.81 | 9.77M |
| 2026-07-20 | CNY 43.88 | -12.24% | CNY 51.22 | CNY 52.39 | CNY 42.98 | 9.20M |
| 2026-07-17 | CNY 50.00 | -9.26% | CNY 55.66 | CNY 55.80 | CNY 49.65 | 7.09M |
| 2026-07-16 | CNY 55.10 | -4.98% | CNY 57.04 | CNY 58.94 | CNY 54.66 | 4.68M |
| 2026-07-15 | CNY 57.99 | -4.65% | CNY 62.96 | CNY 63.60 | CNY 57.85 | 4.12M |
| 2026-07-14 | CNY 60.82 | +4.95% | CNY 58.00 | CNY 61.68 | CNY 56.89 | 4.58M |
| 2026-07-13 | CNY 57.95 | -9.62% | CNY 62.89 | CNY 64.80 | CNY 57.80 | 7.06M |
| 2026-07-10 | CNY 64.12 | -3.14% | CNY 66.00 | CNY 71.10 | CNY 64.12 | 5.83M |
| 2026-07-09 | CNY 66.20 | +3.52% | CNY 64.92 | CNY 66.80 | CNY 60.40 | 6.06M |
| 2026-07-08 | CNY 63.95 | -2.14% | CNY 65.68 | CNY 66.47 | CNY 62.30 | 3.69M |
| 2026-07-07 | CNY 65.35 | -4.74% | CNY 69.74 | CNY 69.74 | CNY 63.66 | 4.45M |
| 2026-07-06 | CNY 68.60 | -3.13% | CNY 72.65 | CNY 72.90 | CNY 66.66 | 4.81M |
| 2026-07-03 | CNY 70.82 | -3.16% | CNY 73.13 | CNY 75.80 | CNY 70.81 | 6.04M |
| 2026-07-02 | CNY 73.13 | -8.71% | CNY 76.10 | CNY 79.39 | CNY 72.52 | 5.84M |
| 2026-07-01 | CNY 80.11 | -4.62% | CNY 84.00 | CNY 85.48 | CNY 79.58 | 5.53M |
| 2026-06-30 | CNY 83.99 | +0.47% | CNY 84.00 | CNY 88.22 | CNY 83.00 | 6.03M |
| 2026-06-29 | CNY 83.60 | -7.30% | CNY 89.61 | CNY 90.90 | CNY 79.05 | 7.68M |
| 2026-06-26 | CNY 90.18 | -4.00% | CNY 91.29 | CNY 94.98 | CNY 89.18 | 5.53M |
| 2026-06-25 | CNY 93.94 | -3.10% | CNY 97.51 | CNY 97.51 | CNY 92.82 | 6.89M |
| 2026-06-24 | CNY 96.95 | +6.12% | CNY 90.00 | CNY 98.06 | CNY 87.50 | 7.89M |
| 2026-06-23 | CNY 91.36 | -4.82% | CNY 95.99 | CNY 98.80 | CNY 89.30 | 7.47M |
| 2026-06-22 | CNY 95.99 | +3.66% | CNY 94.90 | CNY 96.11 | CNY 87.10 | 11.38M |
| 2026-06-18 | CNY 92.60 | -1.80% | CNY 94.01 | CNY 96.88 | CNY 92.40 | 8.18M |
| 2026-06-17 | CNY 94.30 | +10.29% | CNY 84.08 | CNY 94.95 | CNY 83.85 | 11.15M |
| 2026-06-16 | CNY 85.50 | +4.20% | CNY 82.39 | CNY 85.78 | CNY 81.01 | 7.19M |
| 2026-06-15 | CNY 82.05 | +8.03% | CNY 76.92 | CNY 83.45 | CNY 76.92 | 7.20M |
| 2026-06-12 | CNY 75.95 | -2.29% | CNY 82.04 | CNY 85.00 | CNY 75.27 | 6.58M |
| 2026-06-11 | CNY 77.73 | -0.63% | CNY 78.48 | CNY 80.85 | CNY 76.50 | 4.76M |
| 2026-06-10 | CNY 78.22 | -2.08% | CNY 78.00 | CNY 80.62 | CNY 75.56 | 4.59M |
| 2026-06-09 | CNY 79.88 | +2.15% | CNY 80.10 | CNY 80.99 | CNY 76.76 | 4.42M |
| 2026-06-08 | CNY 78.20 | -3.81% | CNY 76.00 | CNY 81.69 | CNY 75.20 | 5.09M |
| 2026-06-05 | CNY 81.30 | -3.78% | CNY 83.20 | CNY 85.50 | CNY 80.72 | 5.65M |
| 2026-06-04 | CNY 84.49 | +1.92% | CNY 81.00 | CNY 85.38 | CNY 80.50 | 5.82M |
| 2026-06-03 | CNY 82.90 | +1.54% | CNY 85.70 | CNY 86.63 | CNY 80.56 | 8.23M |
| 2026-06-02 | CNY 81.64 | +1.96% | CNY 79.51 | CNY 83.18 | CNY 78.80 | 5.61M |
| 2026-06-01 | CNY 80.07 | -7.97% | CNY 88.99 | CNY 88.99 | CNY 79.20 | 9.34M |
| 2026-05-29 | CNY 87.00 | -1.87% | CNY 91.00 | CNY 94.30 | CNY 85.53 | 8.60M |
| 2026-05-28 | CNY 88.66 | +0.01% | CNY 86.40 | CNY 90.90 | CNY 85.00 | 8.68M |
| 2026-05-27 | CNY 88.65 | -7.66% | CNY 97.00 | CNY 101.48 | CNY 88.01 | 8.43M |
| 2026-05-26 | CNY 96.00 | -4.41% | CNY 98.89 | CNY 100.00 | CNY 93.41 | 6.22M |