YD Electronic Technology Co.,Ltd. - 301123.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	72.28	79.16	79.16	81.58	72.28	35.27M
December 24, 2025	71	74	74	79.53	69.51	39.44M
December 23, 2025	58.88	72.53	72.53	72.53	58.3	39.55M
December 22, 2025	56.81	60.44	60.44	62	54.75	35.23M
December 19, 2025	59	56.68	56.68	59.5	55.55	29.83M
December 18, 2025	56.02	59.2	59.2	60	54.1	39.36M
December 17, 2025	45.8	52.78	52.78	52.78	45.8	30.03M
December 16, 2025	45.21	44.08	43.98	46.21	42.91	8.51M
December 15, 2025	46.2	45.47	45.37	46.66	44.9	9.29M
December 12, 2025	46.91	47.2	47.09	48.45	44.51	13.71M
December 11, 2025	49.08	46.83	46.83	49.52	46.78	13.24M
December 10, 2025	45.5	49.2	49.2	50.48	44.68	21.39M
December 09, 2025	43.85	46.09	46.09	49.8	43	21.73M
December 08, 2025	41.32	43.11	43.11	43.26	41.31	6.43M
December 05, 2025	39.62	41.68	41.68	42.38	39.28	6.03M
December 04, 2025	39.62	39.73	39.73	40.25	39.18	2.18M
December 03, 2025	41.11	39.92	39.92	41.35	39.7	3.28M
December 02, 2025	41.92	41.1	41.1	42.82	40.85	3.97M
December 01, 2025	41.56	41.51	41.51	41.92	41.11	3.34M
November 28, 2025	40.92	41.5	41.5	41.69	40.4	5.07M
November 27, 2025	43.17	41.21	41.21	43.17	41.1	8.46M
November 26, 2025	40.63	41.07	41.07	41.5	40.11	3.66M
November 25, 2025	40.11	40.62	40.62	41.5	39.5	4.66M
November 24, 2025	38.16	39.23	39.23	39.66	38.04	5.03M
November 21, 2025	39.98	37.84	37.84	39.98	37.68	5.44M
November 20, 2025	41.6	40.08	40.08	41.86	39.94	4.17M
November 19, 2025	42.16	40.9	40.9	42.7	40.4	4.53M
November 18, 2025	42.25	42.34	42.34	43.85	41.9	4.14M
November 17, 2025	41.57	42.6	42.6	42.68	40.56	4.22M
November 14, 2025	42.66	41.13	41.13	42.98	41.13	4.09M
November 13, 2025	41.2	43.17	43.17	44.14	40.8	7.1M
November 12, 2025	41.3	41.2	41.2	41.96	40.4	3.41M
November 11, 2025	42.04	41.56	41.56	42.48	41.12	3.42M
November 10, 2025	43.76	42.15	42.15	44.3	41.21	5.37M
November 07, 2025	44.4	43.23	43.23	44.4	42.73	5.04M
November 06, 2025	44	44.87	44.87	45.42	43.22	5.68M
November 05, 2025	43.03	44	44	44.99	42.65	5.52M
November 04, 2025	46.08	44.36	44.36	46.47	43.82	6.09M
November 03, 2025	46.53	46.14	46.14	47.92	45.28	7.59M
October 31, 2025	46.31	46.96	46.96	48.3	46.3	9.04M
October 30, 2025	47.67	47.06	47.06	51.19	46.83	14.15M
October 29, 2025	46.9	47.02	47.02	48.77	46.58	6.64M
October 28, 2025	48	47.45	47.45	49.45	46.81	8.95M
October 27, 2025	48.5	47.89	47.89	49.7	45.89	10.22M
October 24, 2025	46.22	47.71	47.71	48	45.79	8.96M
October 23, 2025	45.48	45.77	45.77	46.28	43.93	6.16M
October 22, 2025	45.52	46.29	46.29	47.83	45.06	8.88M
October 21, 2025	42.84	45.55	45.55	46.5	42.68	10.55M
October 20, 2025	43.04	42.56	42.56	43.93	42	5.95M
October 17, 2025	45.65	42.74	42.74	46.51	42.58	9.4M
October 16, 2025	46.5	45.7	45.7	46.5	44.3	7.92M
October 15, 2025	45.35	47.11	47.11	48.56	44.05	10.13M
October 14, 2025	47.78	44.62	44.62	50.23	44.39	8.96M
October 13, 2025	42.39	47.87	47.87	48.48	41.71	8.51M
October 10, 2025	47	46.71	46.71	49.2	46.28	9.06M
October 09, 2025	45.39	47.66	47.66	49.94	44.71	12.12M
September 30, 2025	44.14	46.08	46.08	47.08	44.14	8.81M
September 29, 2025	43.81	44.35	44.35	45.46	43.66	7.09M
September 26, 2025	46.4	44.08	44.08	47.5	44.04	10.76M
September 25, 2025	48	47.09	47.09	49.73	46.8	10.91M

YD Electronic Technology Co.,Ltd. (301123.SZ) SHZ