Yijiahe Technology Co., Ltd. - 603666.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.15	32.33	32.33	33.35	32.25	4.85M
September 25, 2025	33.63	33.38	33.38	34.15	33.27	4.75M
September 24, 2025	33.35	33.87	33.87	34.25	33.06	5.09M
September 23, 2025	34.07	33.58	33.58	34.6	32.94	8.8M
September 22, 2025	34.78	34.48	34.48	35	34.28	8.1M
September 19, 2025	34.4	34.92	34.92	35.99	33.91	14.22M
September 18, 2025	35.4	34.31	34.31	35.85	33.8	13.17M
September 17, 2025	35.5	35.42	35.42	36.2	35.37	10.44M
September 16, 2025	34.63	35.3	35.3	35.44	34.18	12.36M
September 15, 2025	34.27	34.56	34.56	35.16	34.27	9.08M
September 12, 2025	33.78	34.24	34.24	34.8	33.5	12.36M
September 11, 2025	32.76	33.77	33.77	33.84	32.32	12.52M
September 10, 2025	32.6	32.62	32.62	33.09	32.41	6.45M
September 09, 2025	32.66	32.75	32.75	33.21	32.38	8.43M
September 08, 2025	30.08	32.65	32.65	33.1	30.08	15.97M
September 05, 2025	29.94	30.33	30.33	30.36	29.41	4.34M
September 04, 2025	30.32	29.96	29.96	30.53	29.65	4.75M
September 03, 2025	31.47	30.31	30.31	31.69	30.28	4.9M
September 02, 2025	31.53	31.46	31.46	31.95	30.27	8.19M
September 01, 2025	31.6	31.38	31.38	32.08	31.26	4.9M
August 29, 2025	32.3	31.83	31.83	32.45	31.66	5.44M
August 28, 2025	32.28	32.32	32.32	32.44	30.88	10.33M
August 27, 2025	33.49	32.29	32.29	33.93	32.25	9.76M
August 26, 2025	32.95	33.29	33.29	33.87	32.65	9.36M
August 25, 2025	32.45	32.96	32.96	33.11	32.45	8.32M
August 22, 2025	32.1	32.38	32.38	32.46	32	6.12M
August 21, 2025	32.52	32.09	32.09	32.73	32.02	9.71M
August 20, 2025	32.96	32.96	32.96	33.09	32.55	5.67M
August 19, 2025	32.62	33.14	33.14	33.42	32.12	10.19M
August 18, 2025	32.3	32.78	32.78	33.19	32.27	8.52M
August 15, 2025	31.76	32.3	32.3	32.3	31.76	5.38M
August 14, 2025	32.13	31.76	31.76	32.23	31.5	5.76M
August 13, 2025	32.25	32.23	32.23	32.31	31.94	4.96M
August 12, 2025	32.78	32.2	32.2	32.78	31.94	5.96M
August 11, 2025	32.45	32.79	32.79	33.33	32.45	5.29M
August 08, 2025	33.32	32.45	32.45	33.33	32.4	5.68M
August 07, 2025	33.9	33.32	33.32	33.91	33.05	7.82M
August 06, 2025	32.96	33.49	33.49	33.77	32.89	8.76M
August 05, 2025	32.49	33.04	33.04	33.7	32.49	7.2M
August 04, 2025	31.36	32.38	32.38	32.38	31.26	4.65M
August 01, 2025	32.39	31.6	31.6	32.39	31.36	4.64M
July 31, 2025	32.25	32.28	32.28	32.63	32.24	3.31M
July 30, 2025	33	32.48	32.48	33.1	32.37	4.51M
July 29, 2025	33.2	32.97	32.97	33.5	32.85	3.92M
July 28, 2025	33.46	33.15	33.15	33.63	33.08	4.89M
July 25, 2025	33.06	33.15	33.15	33.18	32.75	3.53M
July 24, 2025	32.99	33.05	33.05	33.45	32.85	4.79M
July 23, 2025	33	32.95	32.95	33.16	32.55	4.19M
July 22, 2025	33.66	33.06	33.06	33.66	32.93	5.04M
July 21, 2025	33.86	33.68	33.68	34.24	33.5	5.58M
July 18, 2025	34.38	33.72	33.72	34.38	33.65	4.07M
July 17, 2025	34.14	34.09	34.09	34.32	33.91	5.09M
July 16, 2025	32.93	34.2	34.2	34.45	32.8	9.5M
July 15, 2025	33.48	32.82	32.82	33.5	32.55	5.05M
July 14, 2025	33.15	33.48	33.48	33.59	33.01	4.57M
July 11, 2025	33.01	33.16	33.16	33.41	32.8	4.23M
July 10, 2025	32.6	33.12	33.12	33.59	32.6	2.98M
July 09, 2025	33.53	32.99	32.99	33.86	32.89	4.61M
July 08, 2025	32.6	33.08	33.08	33.09	32.46	3.76M
July 07, 2025	33.01	32.6	32.6	33.21	32.25	4.74M

Yijiahe Technology Co., Ltd. (603666.SS) SHH