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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.76	29.29	29.29	29.38	28.46	7.86M
February 12, 2026	28.21	28.93	28.93	29.18	28.07	9.18M
February 11, 2026	28.28	28.06	28.06	28.37	28.01	4.57M
February 10, 2026	28.22	28.39	28.39	28.93	28.1	7.42M
February 09, 2026	27.75	28.27	28.27	28.8	27.4	6.56M
February 06, 2026	27.27	27.51	27.51	27.87	26.77	4.74M
February 05, 2026	28.16	27.3	27.3	28.36	27.28	5.36M
February 04, 2026	28.1	28.32	28.32	28.88	28.08	5.99M
February 03, 2026	27.86	28.38	28.38	28.5	27.7	8.33M
February 02, 2026	28.2	27.99	27.99	29.19	27.89	13.03M
January 30, 2026	27.28	27.18	27.18	27.5	26.37	5.79M
January 29, 2026	28.22	27.31	27.31	28.25	27.05	8.36M
January 28, 2026	29.04	28.22	28.22	29.21	28.13	8.24M
January 27, 2026	29.16	29.04	29.04	29.47	28.25	7.91M
January 26, 2026	30.2	29.4	29.4	30.48	29.13	10.24M
January 23, 2026	30	30.16	30.16	30.79	29.9	9.92M
January 22, 2026	30.37	30.17	30.17	30.6	29.66	10.2M
January 21, 2026	30.94	30.53	30.53	31.35	30.31	16.64M
January 20, 2026	30.01	31.58	31.58	32.49	29.85	25.07M
January 19, 2026	29.1	30.42	30.42	30.94	28.98	17.04M
January 16, 2026	30.83	29.27	29.27	31.46	29.2	20.71M
January 15, 2026	29.5	29.61	29.61	30.49	28.8	19.23M
January 14, 2026	27.66	30.05	30.05	31.83	27.38	30.68M
January 13, 2026	26.82	27.54	27.54	28.4	26.56	17.76M
January 12, 2026	27.79	26.81	26.81	27.79	26.2	10.23M
January 09, 2026	27.15	27.27	27.27	27.48	26.9	6.28M
January 08, 2026	27.68	27.14	27.14	27.99	26.93	8.17M
January 07, 2026	27.99	27.63	27.63	28.39	27.57	8.52M
January 06, 2026	27.79	27.98	27.98	28.6	27.33	10.36M
January 05, 2026	26.48	27.58	27.58	27.96	26.43	10.35M
December 31, 2025	26	26.45	26.45	26.97	25.73	10.13M
December 30, 2025	25.65	25.74	25.74	26.09	25.25	4.66M
December 29, 2025	26.16	25.83	25.83	26.64	25.74	7.68M
December 26, 2025	25.89	25.87	25.87	26.19	25.53	5.16M
December 25, 2025	25.69	25.97	25.97	26.16	25.31	5.87M
December 24, 2025	25.41	25.63	25.63	26.1	25.3	5.18M
December 23, 2025	26.01	25.55	25.55	26.2	25.3	5.05M
December 22, 2025	25.94	26.12	26.12	26.69	25.7	5.65M
December 19, 2025	25.71	25.57	25.57	25.99	25.1	4.51M
December 18, 2025	25.55	25.55	25.55	26.08	25.35	5.17M
December 17, 2025	25.47	25.7	25.7	25.88	24.85	5.34M
December 16, 2025	26.54	25.65	25.65	26.66	25.37	6.26M
December 15, 2025	26.7	26.61	26.61	27.37	26.58	6.51M
December 12, 2025	26.21	26.9	26.9	27.12	26.12	8.37M
December 11, 2025	26.4	25.96	25.96	26.83	25.9	4.8M
December 10, 2025	27.26	26.46	26.46	27.39	26.17	7.14M
December 09, 2025	26.26	27.26	27.26	27.65	26.03	10.76M
December 08, 2025	25.88	26.4	26.4	27.38	25.86	12.01M
December 05, 2025	24.57	25.68	25.68	25.71	24.26	6.26M
December 04, 2025	25.32	24.45	24.45	25.32	24.19	3.99M
December 03, 2025	25.3	24.75	24.75	25.3	24.65	5.14M
December 02, 2025	25.48	25.3	25.3	25.89	25.15	4.54M
December 01, 2025	26.15	25.48	25.48	26.19	25.26	7.55M
November 28, 2025	25.32	26.14	26.14	26.5	25.11	7.38M
November 27, 2025	25.79	25.33	25.33	26.45	25.17	7.2M
November 26, 2025	26.09	25.79	25.79	26.37	25.57	5.99M
November 25, 2025	26.77	26.18	26.18	26.8	26.01	7.07M
November 24, 2025	25.5	26.18	26.18	26.5	25.5	7.08M
November 21, 2025	26.38	25.43	25.43	26.68	25.29	10.11M
November 20, 2025	27.08	26.87	26.87	27.38	26.12	9.31M

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