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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.78	59.83	59.83	62.33	58.78	10.86M
February 12, 2026	61.5	61.72	61.72	64.2	60.43	17.67M
February 11, 2026	58.89	59.02	59.02	60.7	58.88	3.99M
February 10, 2026	59.9	59.4	59.4	61.7	59.21	6.34M
February 09, 2026	58.68	60.26	60.26	60.91	58.01	7.33M
February 06, 2026	57	57.78	57.78	59.11	56.53	5.05M
February 05, 2026	58.66	57.61	57.61	59.68	57.03	5.3M
February 04, 2026	61.01	59.8	59.8	61.55	58.94	6.62M
February 03, 2026	60.53	61.72	61.72	62.1	59.05	9.21M
February 02, 2026	60.25	59.62	59.62	61.66	59.59	11.41M
January 30, 2026	60.43	63.35	63.35	64.33	60.43	14.03M
January 29, 2026	65.94	61.5	61.5	67.82	61.5	19.17M
January 28, 2026	64.28	69.2	69.2	72.18	63.92	25.09M
January 27, 2026	63.5	64.41	64.41	64.75	61.01	8.81M
January 26, 2026	64.55	64	64	65.86	63.26	10.67M
January 23, 2026	64.49	64.54	64.54	64.81	63.38	8.51M
January 22, 2026	64.65	64.55	64.55	64.66	62.65	8.2M
January 21, 2026	61.9	63.86	63.86	64.48	61.68	8.66M
January 20, 2026	65.25	62.57	62.57	66.12	61.72	11.62M
January 19, 2026	64.43	65.85	65.85	66.78	64.25	10.61M
January 16, 2026	66.56	65.29	65.29	67.46	64.81	13.5M
January 15, 2026	63.88	66.43	66.43	68.98	63.75	18.59M
January 14, 2026	65.52	65.49	65.49	67.99	63.13	17.59M
January 13, 2026	69.37	65.67	65.67	70.3	65.25	14.78M
January 12, 2026	68.92	69.75	69.75	70.67	68.19	13.93M
January 09, 2026	69.01	69.82	69.82	71.75	68.18	15.36M
January 08, 2026	74.8	69.96	69.96	74.8	69.5	21.26M
January 07, 2026	70.07	73.71	73.71	75.43	69.66	23.78M
January 06, 2026	75.11	72.3	72.3	76.66	71.21	21.92M
January 05, 2026	75.41	74	74	77.88	73.18	22.36M
December 31, 2025	77.65	73.56	73.56	81.87	73.5	28.57M
December 30, 2025	69.37	79.5	79.5	82	69.3	34.19M
December 29, 2025	75.06	71.51	71.51	76.39	70.85	23.04M
December 26, 2025	76.18	76.5	76.5	77.26	73.8	28.29M
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

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