Jiangsu Yangdian Science & Technology Co. Ltd. - 301012.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	23.66	24.75	24.75	25.89	23.66	16.08M
September 26, 2025	24.3	23.6	23.6	24.51	23.56	11.43M
September 25, 2025	27.19	24.58	24.58	27.19	24.58	9.96M
September 24, 2025	24.68	25.04	25.04	25.25	24.29	11.56M
September 23, 2025	25.1	24.88	24.88	25.55	24.2	18.03M
September 22, 2025	26.2	25.11	25.11	26.2	24.16	21.22M
September 19, 2025	27.19	26.4	26.4	27.62	26.12	26.74M
September 18, 2025	25.99	27.12	27.12	28.57	25.6	48.68M
September 17, 2025	22.6	26.49	26.49	27.2	22.41	41.44M
September 16, 2025	22.45	22.67	22.67	22.75	22.21	9.88M
September 15, 2025	21.93	22.63	22.63	22.77	21.7	12M
September 12, 2025	21.59	22.02	22.02	22.1	21.39	9.55M
September 11, 2025	21.29	21.57	21.57	21.62	21.02	6.38M
September 10, 2025	21.61	21.29	21.29	21.71	21.12	6.71M
September 09, 2025	21.36	21.59	21.59	21.95	21.15	8.99M
September 08, 2025	21.55	21.45	21.45	21.66	21	8.33M
September 05, 2025	20.96	21.73	21.73	21.74	20.67	9.06M
September 04, 2025	21.46	20.67	20.67	21.5	20.5	8.3M
September 03, 2025	20.96	21.46	21.46	21.9	20.67	10.71M
September 02, 2025	21.18	20.76	20.76	21.23	20.56	7.08M
September 01, 2025	21.2	21.19	21.19	21.65	21.08	6.24M
August 29, 2025	21.22	21.07	21.07	21.34	20.96	6.41M
August 28, 2025	21.53	21.35	21.35	21.97	20.6	10.55M
August 27, 2025	22.4	21.53	21.53	22.57	21.5	11.25M
August 26, 2025	22.5	22.45	22.45	22.86	22.4	10.85M
August 25, 2025	23.15	23.02	23.02	23.26	22.8	10.02M
August 22, 2025	23.23	23.08	23.08	23.34	22.9	9M
August 21, 2025	23.44	23.3	23.3	23.96	23.16	10.92M
August 20, 2025	23.11	23.49	23.49	23.65	22.92	12.19M
August 19, 2025	23.65	23.38	23.38	23.73	22.91	19.43M
August 18, 2025	22.15	23.04	23.04	23.25	22.1	20.33M
August 15, 2025	21.55	22.04	22.04	22.08	21.52	6.85M
August 14, 2025	22.06	21.59	21.59	22.11	21.55	7.47M
August 13, 2025	22.05	22.05	22.05	22.3	21.85	6.55M
August 12, 2025	22.23	22.05	22.05	22.39	22.02	6.3M
August 11, 2025	21.87	22.27	22.27	22.37	21.84	7.61M
August 08, 2025	22.33	21.87	21.87	22.33	21.86	6.24M
August 07, 2025	22.25	22.33	22.33	22.38	22.07	7.51M
August 06, 2025	22.39	22.36	22.36	22.52	22.18	8.41M
August 05, 2025	21.67	22.51	22.51	22.53	21.6	13.02M
August 04, 2025	21.31	21.69	21.69	21.86	21.23	5.57M
August 01, 2025	21.77	21.52	21.52	21.87	21.4	6.57M
July 31, 2025	21.54	21.7	21.7	21.97	21.52	6.62M
July 30, 2025	22.08	21.67	21.67	22.13	21.48	10.37M
July 29, 2025	21.95	22.2	22.2	22.2	21.85	7.56M
July 28, 2025	22	21.98	21.98	22.28	21.93	8.09M
July 25, 2025	22.16	21.95	21.95	22.23	21.86	7.56M
July 24, 2025	21.83	22.16	22.16	22.39	21.77	11.94M
July 23, 2025	22.81	22.13	22.13	22.81	21.77	22.1M
July 22, 2025	23.63	22.98	22.98	23.71	22.96	22.36M
July 21, 2025	23.32	24.13	24.13	24.47	22.81	32.18M
July 18, 2025	25.02	23.43	23.43	25.02	23.4	40.46M
July 17, 2025	24.6	25.4	25.4	26.5	23.79	56.21M
July 16, 2025	23.14	23.14	23.14	23.14	23.14	6.19M
July 15, 2025	19.28	19.28	19.28	19.28	19.28	0
July 14, 2025	19.28	19.28	19.28	19.28	19.28	0
July 11, 2025	19.41	19.28	19.28	19.57	19.09	8.73M
July 10, 2025	19.79	19.52	19.52	19.93	19.4	9.44M
July 09, 2025	19.71	19.91	19.91	20.48	19.67	15.63M
July 08, 2025	19.52	19.82	19.82	19.87	19.41	8.76M

Jiangsu Yangdian Science & Technology Co. Ltd. (301012.SZ) SHZ