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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	47.03	48	48	48.39	45	10.22M
September 23, 2025	52.04	47.78	47.78	52.36	45.95	14.89M
September 22, 2025	50.86	50.36	50.36	51.3	48.86	11.38M
September 19, 2025	49	51.52	51.52	52.55	49	16.45M
September 18, 2025	50.11	50.09	50.09	51.27	48.96	16.22M
September 17, 2025	45.73	51.53	51.53	54.9	45.3	26.63M
September 16, 2025	46.67	47.62	47.62	49.77	45.74	21.09M
September 15, 2025	47.45	46.67	46.67	48.01	46.12	11.09M
September 12, 2025	49	47.84	47.84	50.55	47.75	22.12M
September 11, 2025	41.5	49.16	49.16	49.16	41.2	18.98M
September 10, 2025	40.29	40.97	40.97	42.26	39.57	13.82M
September 09, 2025	40.94	39.12	39.12	40.98	39	9.29M
September 08, 2025	44.03	41.17	41.17	44.3	40.6	12.27M
September 05, 2025	41.59	44.66	44.66	44.73	40.58	16.54M
September 04, 2025	43.79	42.82	42.82	46.6	41.93	22.13M
September 03, 2025	43	41.7	41.7	43	41.2	7.64M
September 02, 2025	46.36	42.96	42.96	46.36	42.4	14.88M
September 01, 2025	49.01	46.1	46.1	49.28	45.67	17.55M
August 29, 2025	52.21	47.94	47.94	52.98	47.33	30M
August 28, 2025	41	47.81	47.81	47.81	41	29.73M
August 27, 2025	42.75	39.84	39.84	44.2	39.7	21.78M
August 26, 2025	42.3	42.48	42.48	47.28	40.88	26.66M
August 25, 2025	41.87	42.89	42.89	43.31	41.02	14.74M
August 22, 2025	42.91	43.09	43.09	44.45	41.85	19.33M
August 21, 2025	44.86	43.03	43.03	46.94	42.59	18.84M
August 20, 2025	47.09	46.25	46.25	48	43.97	20.29M
August 19, 2025	46.55	48.92	48.92	49.09	44.33	28.35M
August 18, 2025	44.34	47.29	47.29	47.29	42.88	23.95M
August 15, 2025	32.66	39.41	39.41	39.41	32.66	28.37M
August 14, 2025	31.79	32.84	32.84	35.67	31.01	23.9M
August 13, 2025	33.11	31.71	31.71	33.38	31.6	14.31M
August 12, 2025	33.25	33.38	33.38	34.22	32.55	15.9M
August 11, 2025	34.29	33.25	33.25	34.98	31.86	19.06M
August 08, 2025	31.01	32.68	32.68	33.4	30.33	20.24M
August 07, 2025	32.5	30.91	30.91	32.9	30.48	18.95M
August 06, 2025	30.01	32.11	32.11	33.6	30	22.55M
August 05, 2025	31.39	30.6	30.6	32.5	28.69	24.59M
August 04, 2025	26.26	27.74	27.74	28.09	26.25	11.59M
August 01, 2025	27.34	26.9	26.9	27.96	26.66	12.37M
July 31, 2025	26.22	26.79	26.79	28.86	25.7	20.8M

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