Yuneng Technology Co., Ltd. Class A 688348
SSE · China · Electronic Technology
CNY 30.47+0.30 (+0.99%)
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 30.47 | +0.99% | CNY 30.18 | CNY 30.56 | CNY 29.92 | 827.75K |
| 2026-09-29 | CNY 30.17 | +1.24% | CNY 29.60 | CNY 30.34 | CNY 29.60 | 724.60K |
| 2026-09-28 | CNY 29.80 | -2.30% | CNY 30.93 | CNY 30.93 | CNY 29.45 | 1.31M |
| 2026-09-24 | CNY 30.50 | -1.29% | CNY 31.01 | CNY 31.04 | CNY 30.43 | 1.03M |
| 2026-09-23 | CNY 30.90 | +1.18% | CNY 30.46 | CNY 31.20 | CNY 30.46 | 913.77K |
| 2026-09-22 | CNY 30.54 | +0.86% | CNY 30.60 | CNY 30.95 | CNY 30.32 | 963.42K |
| 2026-09-21 | CNY 30.28 | +0.40% | CNY 30.60 | CNY 30.60 | CNY 29.98 | 1.15M |
| 2026-09-18 | CNY 30.16 | +2.24% | CNY 29.56 | CNY 30.29 | CNY 29.56 | 988.20K |
| 2026-09-17 | CNY 29.50 | -0.71% | CNY 29.50 | CNY 29.79 | CNY 29.08 | 795.05K |
| 2026-09-16 | CNY 29.71 | +2.06% | CNY 29.15 | CNY 29.77 | CNY 28.68 | 1.02M |
| 2026-09-15 | CNY 29.11 | -0.72% | CNY 29.28 | CNY 29.75 | CNY 29.08 | 912.38K |
| 2026-09-14 | CNY 29.32 | -0.07% | CNY 29.34 | CNY 29.75 | CNY 29.02 | 884.67K |
| 2026-09-11 | CNY 29.34 | -3.10% | CNY 30.01 | CNY 30.18 | CNY 29.04 | 1.41M |
| 2026-09-10 | CNY 30.28 | -0.95% | CNY 30.41 | CNY 30.70 | CNY 29.90 | 1.05M |
| 2026-09-09 | CNY 30.57 | -2.18% | CNY 31.16 | CNY 31.36 | CNY 30.56 | 980.93K |
| 2026-09-08 | CNY 31.25 | -0.73% | CNY 31.51 | CNY 31.52 | CNY 31.20 | 634.78K |
| 2026-09-07 | CNY 31.48 | +2.04% | CNY 31.22 | CNY 31.58 | CNY 30.76 | 1.12M |
| 2026-09-04 | CNY 30.85 | +0.49% | CNY 30.84 | CNY 31.56 | CNY 30.69 | 1.10M |
| 2026-09-03 | CNY 30.70 | +0.52% | CNY 30.64 | CNY 31.08 | CNY 30.50 | 885.17K |
| 2026-09-02 | CNY 30.54 | -1.58% | CNY 30.83 | CNY 30.98 | CNY 30.36 | 904.53K |
| 2026-09-01 | CNY 31.03 | +0.71% | CNY 30.78 | CNY 31.24 | CNY 30.59 | 1.52M |
| 2026-08-31 | CNY 30.81 | -5.00% | CNY 32.24 | CNY 32.25 | CNY 30.30 | 2.93M |
| 2026-08-28 | CNY 32.43 | +1.73% | CNY 31.66 | CNY 32.68 | CNY 31.60 | 1.35M |
| 2026-08-27 | CNY 31.88 | -1.73% | CNY 32.44 | CNY 32.44 | CNY 31.25 | 1.23M |
| 2026-08-26 | CNY 32.44 | +1.12% | CNY 32.17 | CNY 32.85 | CNY 32.04 | 1.12M |
| 2026-08-25 | CNY 32.08 | +1.26% | CNY 31.87 | CNY 32.18 | CNY 31.11 | 1.06M |
| 2026-08-24 | CNY 31.68 | -2.16% | CNY 32.58 | CNY 32.97 | CNY 31.44 | 1.31M |
| 2026-08-21 | CNY 32.38 | +0.87% | CNY 32.07 | CNY 32.50 | CNY 31.68 | 796.12K |
| 2026-08-20 | CNY 32.10 | +2.52% | CNY 31.62 | CNY 32.20 | CNY 31.23 | 1.04M |
| 2026-08-19 | CNY 31.31 | -4.37% | CNY 32.41 | CNY 32.50 | CNY 31.20 | 1.42M |
| 2026-08-18 | CNY 32.74 | -0.73% | CNY 33.20 | CNY 33.30 | CNY 32.13 | 1.04M |
| 2026-08-17 | CNY 32.98 | +2.07% | CNY 32.50 | CNY 33.08 | CNY 32.26 | 1.27M |
| 2026-08-14 | CNY 32.31 | -1.28% | CNY 32.70 | CNY 33.27 | CNY 32.17 | 974.16K |
| 2026-08-13 | CNY 32.73 | -2.27% | CNY 33.48 | CNY 33.71 | CNY 32.70 | 1.37M |
| 2026-08-12 | CNY 33.49 | +2.01% | CNY 32.75 | CNY 33.77 | CNY 32.69 | 1.50M |
| 2026-08-11 | CNY 32.83 | -0.58% | CNY 33.00 | CNY 33.25 | CNY 32.44 | 1.17M |
| 2026-08-10 | CNY 33.02 | +1.35% | CNY 32.63 | CNY 33.11 | CNY 32.45 | 1.64M |
| 2026-08-07 | CNY 32.58 | +1.40% | CNY 32.30 | CNY 32.58 | CNY 31.71 | 1.78M |
| 2026-08-06 | CNY 32.13 | -1.44% | CNY 32.62 | CNY 32.72 | CNY 31.80 | 1.61M |
| 2026-08-05 | CNY 32.60 | 0.00% | CNY 32.42 | CNY 32.87 | CNY 32.31 | 1.57M |
| 2026-08-04 | CNY 32.60 | -0.64% | CNY 32.90 | CNY 33.07 | CNY 32.50 | 1.54M |
| 2026-08-03 | CNY 32.81 | +2.34% | CNY 31.99 | CNY 32.98 | CNY 31.99 | 1.81M |
| 2026-07-31 | CNY 32.06 | +1.20% | CNY 31.70 | CNY 32.47 | CNY 31.70 | 1.49M |
| 2026-07-30 | CNY 31.68 | +1.25% | CNY 31.22 | CNY 32.34 | CNY 31.00 | 1.90M |
| 2026-07-29 | CNY 31.29 | +2.83% | CNY 30.43 | CNY 31.53 | CNY 30.30 | 1.84M |
| 2026-07-28 | CNY 30.43 | -0.39% | CNY 30.16 | CNY 30.86 | CNY 30.13 | 1.14M |
| 2026-07-27 | CNY 30.55 | +2.62% | CNY 29.47 | CNY 30.58 | CNY 29.47 | 1.56M |
| 2026-07-24 | CNY 29.77 | -3.28% | CNY 30.58 | CNY 30.96 | CNY 29.62 | 1.58M |
| 2026-07-23 | CNY 30.78 | +4.02% | CNY 29.37 | CNY 30.97 | CNY 29.37 | 1.97M |
| 2026-07-22 | CNY 29.59 | -0.40% | CNY 29.70 | CNY 30.46 | CNY 29.30 | 1.54M |
| 2026-07-21 | CNY 29.71 | +0.51% | CNY 29.44 | CNY 29.93 | CNY 28.88 | 1.88M |
| 2026-07-20 | CNY 29.56 | -1.43% | CNY 29.99 | CNY 30.60 | CNY 29.01 | 1.98M |
| 2026-07-17 | CNY 29.99 | -3.38% | CNY 30.85 | CNY 31.34 | CNY 29.73 | 1.73M |
| 2026-07-16 | CNY 31.04 | +1.01% | CNY 31.42 | CNY 31.56 | CNY 30.31 | 1.37M |
| 2026-07-15 | CNY 30.73 | +0.75% | CNY 30.10 | CNY 31.47 | CNY 30.10 | 1.39M |
| 2026-07-14 | CNY 30.50 | +0.66% | CNY 30.86 | CNY 30.86 | CNY 29.93 | 1.68M |
| 2026-07-13 | CNY 30.30 | -5.31% | CNY 32.01 | CNY 32.20 | CNY 30.30 | 2.01M |
| 2026-07-10 | CNY 32.00 | +1.88% | CNY 31.69 | CNY 32.93 | CNY 31.12 | 2.12M |
| 2026-07-09 | CNY 31.41 | -1.23% | CNY 31.84 | CNY 31.98 | CNY 30.53 | 2.28M |
| 2026-07-08 | CNY 31.80 | -1.52% | CNY 32.29 | CNY 32.38 | CNY 31.42 | 1.55M |
| 2026-07-07 | CNY 32.29 | -3.06% | CNY 33.14 | CNY 33.37 | CNY 32.26 | 1.56M |
| 2026-07-06 | CNY 33.31 | -2.69% | CNY 34.26 | CNY 34.90 | CNY 33.31 | 1.66M |
| 2026-07-03 | CNY 34.23 | +0.23% | CNY 34.15 | CNY 34.77 | CNY 33.92 | 1.61M |
| 2026-07-02 | CNY 34.15 | -2.76% | CNY 34.88 | CNY 35.50 | CNY 34.12 | 1.95M |
| 2026-07-01 | CNY 35.12 | +0.98% | CNY 35.00 | CNY 35.72 | CNY 33.53 | 2.71M |
| 2026-06-30 | CNY 34.78 | +1.93% | CNY 33.78 | CNY 34.97 | CNY 33.77 | 2.02M |
| 2026-06-29 | CNY 34.12 | +2.49% | CNY 32.62 | CNY 34.40 | CNY 32.62 | 2.54M |
| 2026-06-26 | CNY 33.29 | -3.59% | CNY 34.34 | CNY 35.22 | CNY 33.29 | 2.48M |
| 2026-06-25 | CNY 34.53 | -1.74% | CNY 34.78 | CNY 35.29 | CNY 33.98 | 2.13M |
| 2026-06-24 | CNY 35.14 | -2.52% | CNY 36.00 | CNY 36.08 | CNY 34.90 | 2.25M |
| 2026-06-23 | CNY 36.05 | -2.57% | CNY 36.80 | CNY 37.40 | CNY 35.91 | 2.23M |
| 2026-06-22 | CNY 37.00 | +1.51% | CNY 36.45 | CNY 37.00 | CNY 35.23 | 2.37M |
| 2026-06-18 | CNY 36.45 | -0.41% | CNY 36.33 | CNY 36.96 | CNY 36.00 | 1.61M |
| 2026-06-17 | CNY 36.60 | -2.01% | CNY 37.25 | CNY 37.40 | CNY 36.17 | 1.97M |
| 2026-06-16 | CNY 37.35 | +2.81% | CNY 36.19 | CNY 37.93 | CNY 36.02 | 2.63M |
| 2026-06-15 | CNY 36.33 | -0.57% | CNY 36.75 | CNY 37.30 | CNY 36.23 | 2.08M |
| 2026-06-12 | CNY 36.54 | +1.16% | CNY 36.50 | CNY 37.53 | CNY 36.31 | 2.62M |
| 2026-06-11 | CNY 36.12 | -2.77% | CNY 36.51 | CNY 37.16 | CNY 35.80 | 1.84M |
| 2026-06-10 | CNY 37.15 | -0.75% | CNY 37.35 | CNY 37.35 | CNY 35.50 | 2.49M |
| 2026-06-09 | CNY 37.43 | +1.52% | CNY 37.50 | CNY 37.70 | CNY 36.45 | 1.70M |
| 2026-06-08 | CNY 36.87 | -4.68% | CNY 38.00 | CNY 38.50 | CNY 36.27 | 2.65M |
| 2026-06-05 | CNY 38.68 | +0.03% | CNY 38.89 | CNY 39.45 | CNY 37.25 | 2.65M |
| 2026-06-04 | CNY 38.67 | -1.53% | CNY 39.27 | CNY 39.27 | CNY 38.40 | 2.04M |
| 2026-06-03 | CNY 39.27 | -2.07% | CNY 40.09 | CNY 40.43 | CNY 38.91 | 2.09M |
| 2026-06-02 | CNY 40.10 | -3.51% | CNY 41.59 | CNY 41.99 | CNY 39.56 | 2.37M |
| 2026-06-01 | CNY 41.56 | +1.00% | CNY 41.31 | CNY 42.46 | CNY 41.25 | 2.15M |
| 2026-05-29 | CNY 41.15 | -6.26% | CNY 43.11 | CNY 43.88 | CNY 41.03 | 3.38M |
| 2026-05-28 | CNY 43.90 | +0.05% | CNY 43.88 | CNY 44.20 | CNY 42.73 | 2.31M |
| 2026-05-27 | CNY 43.88 | -0.20% | CNY 44.30 | CNY 45.85 | CNY 43.43 | 2.99M |
| 2026-05-26 | CNY 43.97 | -3.57% | CNY 45.38 | CNY 45.47 | CNY 43.54 | 3.23M |