Shenzhen Yitoa Intelligent Control Co.,Ltd. - 300131.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.48	15.27	15.27	15.93	14.98	97.82M
January 13, 2026	15.79	15.51	15.51	16.38	15.43	112.08M
January 12, 2026	15.6	15.79	15.79	15.95	15.25	110.25M
January 09, 2026	16	15.79	15.79	16.49	15.5	122.09M
January 08, 2026	15.47	15.35	15.35	15.87	15.19	104.59M
January 07, 2026	15.4	15.69	15.69	16.58	15.24	151.2M
January 06, 2026	14.68	15.25	15.25	15.64	14.64	136.21M
January 05, 2026	14.51	14.72	14.72	14.85	14.51	66.06M
December 31, 2025	15	14.66	14.66	15.1	14.41	66.68M
December 30, 2025	14.59	14.71	14.71	15	14.28	91.04M
December 29, 2025	14.96	14.68	14.68	15	14.55	79.84M
December 26, 2025	15	15.01	15.01	15.44	14.91	120.87M
December 25, 2025	14.84	14.93	14.93	15.26	14.38	186.24M
December 24, 2025	12.31	14.82	14.82	14.82	12.31	138.04M
December 23, 2025	12.62	12.35	12.35	12.62	12.18	54.71M
December 22, 2025	12.82	12.58	12.58	12.9	12.52	61.57M
December 19, 2025	13.2	12.75	12.75	13.29	12.69	77.57M
December 18, 2025	12.68	12.81	12.81	13.02	12.57	55.01M
December 17, 2025	12.93	12.92	12.92	13.02	12.31	81.13M
December 16, 2025	13.6	12.95	12.95	13.7	12.8	90.67M
December 15, 2025	13.65	13.42	13.42	13.89	13.36	108.49M
December 12, 2025	13.95	14.25	14.25	14.48	13.66	139.17M
December 11, 2025	14.03	14.01	14.01	14.5	13.85	138.86M
December 10, 2025	13.85	14.16	14.16	14.44	13.7	189.89M
December 09, 2025	12.67	13.89	13.89	14.19	12.61	207.25M
December 08, 2025	12.3	12.48	12.48	12.71	12.23	76.9M
December 05, 2025	12.41	12.24	12.24	12.47	12.09	63.22M
December 04, 2025	12.86	12.38	12.38	12.86	12.19	76.65M
December 03, 2025	12.9	12.53	12.53	13.17	12.5	125.46M
December 02, 2025	12.82	13.18	13.18	13.34	12.71	159.67M
December 01, 2025	12.81	12.69	12.69	13.1	12.56	117.05M
November 28, 2025	12.86	12.74	12.74	13.15	12.62	179.81M
November 27, 2025	11.99	12.84	12.84	12.98	11.98	236.06M
November 26, 2025	11.4	11.59	11.59	11.78	11.2	117.79M
November 25, 2025	10.89	11.49	11.49	12.1	10.81	142.48M
November 24, 2025	11.02	10.72	10.72	11.17	10.4	80.84M
November 21, 2025	11.21	10.97	10.97	11.65	10.9	102.22M
November 20, 2025	11.38	11.36	11.36	11.79	11.29	98.9M
November 19, 2025	11.23	11.21	11.21	11.62	11	84.19M
November 18, 2025	10.8	11.27	11.27	11.43	10.8	119.02M
November 17, 2025	10.95	10.77	10.77	11.09	10.63	85.57M
November 14, 2025	11.58	11.01	11.01	11.58	11	127.92M
November 13, 2025	11.68	11.75	11.75	12.31	11.59	131.4M
November 12, 2025	10.39	11.9	11.9	12.79	10.39	183.35M
November 11, 2025	15.79	12.97	12.97	15.79	12.9	307.13M
November 10, 2025	13.7	13.7	13.7	13.7	13.7	25M
November 07, 2025	11.42	11.42	11.42	11.42	11.42	0
November 06, 2025	11.42	11.42	11.42	11.42	11.42	0
November 05, 2025	11.42	11.42	11.42	11.42	11.42	0
November 04, 2025	11.42	11.42	11.42	11.42	11.42	0
November 03, 2025	11.42	11.42	11.42	11.42	11.42	0
October 31, 2025	11.42	11.42	11.42	11.42	11.42	0
October 30, 2025	11.42	11.42	11.42	11.42	11.42	0
October 29, 2025	11.42	11.42	11.42	11.42	11.42	0
October 28, 2025	11.42	11.42	11.42	11.42	11.42	0
October 27, 2025	11.42	11.42	11.42	11.42	11.42	0
October 24, 2025	10.39	11.42	11.42	11.65	10.31	134.47M
October 23, 2025	9.92	10.39	10.39	10.41	9.83	91.3M
October 22, 2025	9.7	9.75	9.75	9.88	9.55	25.25M
October 21, 2025	9.63	9.75	9.75	9.85	9.57	31.37M

Shenzhen Yitoa Intelligent Control Co.,Ltd. (300131.SZ) SHZ