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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	9.58	9.63	9.63	9.95	9.56	40.83M
October 17, 2025	9.86	9.44	9.44	9.98	9.39	41.68M
October 16, 2025	10.04	9.91	9.91	10.07	9.87	32.47M
October 15, 2025	9.67	10.12	10.12	10.13	9.6	54.94M
October 14, 2025	10.53	9.67	9.67	10.59	9.66	92.1M
October 13, 2025	10.11	10.45	10.45	10.51	9.94	60.19M
October 10, 2025	11.3	10.78	10.78	11.37	10.68	64.11M
October 09, 2025	11.68	11.3	11.3	11.94	11.26	62.21M
September 30, 2025	11.49	11.6	11.6	12.08	11.49	65.18M
September 29, 2025	11.5	11.43	11.43	11.9	11.32	66.74M
September 26, 2025	11.91	11.48	11.48	12.14	11.46	64.55M
September 25, 2025	12.05	12.04	12.04	12.2	11.89	60.47M
September 24, 2025	11.76	12.12	12.12	12.22	11.65	92.6M
September 23, 2025	11.43	11.94	11.94	11.94	10.88	109.64M
September 22, 2025	11.8	11.44	11.44	11.85	11.26	87.16M
September 19, 2025	11.66	11.8	11.8	12.43	11.6	108.92M
September 18, 2025	11.44	11.41	11.41	11.96	11.19	111.25M
September 17, 2025	11.13	11.39	11.39	11.42	11.11	71.98M
September 16, 2025	10.9	11.34	11.34	11.8	10.82	107.39M
September 15, 2025	10.92	10.89	10.89	11.12	10.59	96.13M
September 12, 2025	10.52	10.74	10.74	10.88	10.22	109.8M
September 11, 2025	10.02	10.24	10.24	10.32	9.83	54.44M
September 10, 2025	10.3	10.03	10.03	10.53	9.87	71.72M
September 09, 2025	10.5	10.3	10.3	10.68	10.21	71.72M
September 08, 2025	10.4	10.47	10.47	10.56	10.2	65.08M
September 05, 2025	9.27	10.55	10.55	10.61	9.22	142.46M
September 04, 2025	9.81	9.24	9.24	10.02	9.06	88.64M

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