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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	19.12	19.52	19.52	19.64	19	8.21M
July 04, 2025	19.33	18.99	18.99	19.49	18.91	8.14M
July 03, 2025	19.49	19.39	19.39	19.51	19.19	8.4M
July 02, 2025	19.46	19.63	19.63	20.3	19.2	12.32M
July 01, 2025	20.02	19.44	19.44	20.47	19.24	12.72M
June 30, 2025	19.77	19.9	19.9	20.49	19.68	11.99M
June 27, 2025	19.65	19.62	19.62	19.79	19.52	7.92M
June 26, 2025	20	19.65	19.65	20	19.45	9.89M
June 25, 2025	20.03	20	20	20.07	19.67	11.55M
June 24, 2025	19.68	20.14	20.14	20.29	19.56	16.34M
June 23, 2025	19.55	19.74	19.74	19.8	19.4	12.72M
June 20, 2025	18.49	19.89	19.89	20.04	18.46	20.67M
June 19, 2025	19.4	18.62	18.62	19.4	18.59	8.76M
June 18, 2025	18.75	19.38	19.38	19.56	18.56	10.96M
June 17, 2025	19	18.79	18.79	19.12	18.7	6.97M

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