Jiangsu Yoke Technology Co., Ltd. - 002409.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	73.99	73.75	73.75	75.93	73.03	25.26M
September 29, 2025	72.79	72.9	72.9	73.79	71.82	18.08M
September 26, 2025	71.61	72.06	72.06	75.8	71.44	27.14M
September 25, 2025	70.92	72.3	72.3	73.41	70.92	25.93M
September 24, 2025	67.27	71.18	70.86	72.48	67.02	36.87M
September 23, 2025	67.19	67.08	66.78	67.35	65.23	20.64M
September 22, 2025	66.02	66.65	66.35	67.13	65.6	20.87M
September 19, 2025	59	65.82	65.82	67.99	59	28.74M
September 18, 2025	62.07	64.33	64.33	65.48	62.05	35.46M
September 17, 2025	62.11	62.01	62.01	62.6	61.38	15.68M
September 16, 2025	61.36	61.65	61.65	62.14	60.61	12.56M
September 15, 2025	62.99	61.4	61.4	63.29	61.05	19.43M
September 12, 2025	59	62.14	62.14	63.86	58.53	33.14M
September 11, 2025	56.74	58.64	58.64	58.68	56.66	14.41M
September 10, 2025	57.1	56.64	56.64	57.72	56.48	7.34M
September 09, 2025	58.55	57.19	57.19	58.55	56.74	9.6M
September 08, 2025	57.8	58.99	58.99	59.45	57.16	10.61M
September 05, 2025	56.44	57.92	57.92	58.05	56.44	10.53M
September 04, 2025	58.79	56.31	56.31	58.97	55.6	16.05M
September 03, 2025	59.2	58.79	58.79	60.76	58.41	13.56M
September 02, 2025	61.8	58.99	58.99	61.8	58.41	19.36M
September 01, 2025	61.14	61.79	61.79	63	60.31	23.17M
August 29, 2025	60.6	60.03	60.03	60.69	59.2	14.89M
August 28, 2025	59.41	60.68	60.68	60.75	59	18.26M
August 27, 2025	60.5	59.29	59.29	61.78	59.25	21.73M
August 26, 2025	60.63	60.3	60.3	61.68	60.2	18.02M
August 25, 2025	62.8	61.06	61.06	62.9	60.38	20.62M
August 22, 2025	58.76	61.16	61.16	61.2	58.76	20.78M
August 21, 2025	60.01	59.06	59.06	60.15	58.8	13.89M
August 20, 2025	59.5	60.01	60.01	60.03	58.58	15.92M
August 19, 2025	59.82	60.2	60.2	61.05	59.51	14.84M
August 18, 2025	59.95	60.13	60.13	61.33	58.64	29.05M
August 15, 2025	56.53	59.35	59.35	59.42	56.49	22.87M
August 14, 2025	57.86	56.53	56.53	58.59	56.5	14.6M
August 13, 2025	56.22	57.39	57.39	58.19	56.21	16.16M
August 12, 2025	55.58	56.18	56.18	56.79	55.32	9.99M
August 11, 2025	55	55.28	55.28	55.56	54.82	5.33M
August 08, 2025	56	54.98	54.98	56	54.97	6.55M
August 07, 2025	55.9	55.99	55.99	56.48	55.61	7.4M
August 06, 2025	55.35	55.98	55.98	56.08	55.22	6.76M
August 05, 2025	55.44	55.35	55.35	55.65	55.03	5.38M
August 04, 2025	55	55.23	55.23	55.39	54.7	5.41M
August 01, 2025	55.14	55.22	55.22	56.13	55.01	8.01M
July 31, 2025	56.78	55.27	55.27	57.22	55.25	9.38M
July 30, 2025	56.31	56.72	56.72	58.49	56.22	13.84M
July 29, 2025	55.67	56.25	56.25	56.3	55.4	7.08M
July 28, 2025	55.81	55.83	55.83	56.48	55.61	9.09M
July 25, 2025	55.87	55.8	55.8	56.1	55.31	8.21M
July 24, 2025	54.81	55.77	55.77	55.77	54.8	9.19M
July 23, 2025	54.9	54.7	54.7	55.47	54.66	8.15M
July 22, 2025	54.99	54.91	54.91	55.1	54.62	5.37M
July 21, 2025	54.7	54.93	54.93	54.94	54.51	5.32M
July 18, 2025	54.93	54.84	54.84	55.28	54.35	5.94M
July 17, 2025	54.01	54.89	54.89	54.97	53.95	8.02M
July 16, 2025	53.89	54.05	54.05	54.6	53.75	6.16M
July 15, 2025	53.91	53.91	53.91	54.42	53.58	5.49M
July 14, 2025	54.19	54.05	54.05	54.35	53.82	4.92M
July 11, 2025	53.67	54.2	54.2	54.5	53.33	6.78M
July 10, 2025	53.91	53.59	53.59	54.06	53.32	4.87M
July 09, 2025	54.88	53.77	53.77	54.98	53.76	8.81M

Jiangsu Yoke Technology Co., Ltd. (002409.SZ) SHZ