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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.51	33.21	33.21	33.63	33.04	2.69M
July 03, 2025	33.39	33.51	33.51	33.79	33.3	2.39M
July 02, 2025	33.7	33.43	33.43	33.84	33.3	3.01M
July 01, 2025	34.3	33.87	33.87	34.3	33.62	3.3M
June 30, 2025	34	34.24	34.24	34.41	33.83	3.26M
June 27, 2025	34.4	34	34	34.66	33.85	3.93M
June 26, 2025	34.93	34.31	34.31	35.3	34.3	4.91M
June 25, 2025	34.4	34.93	34.93	34.94	34.2	4.99M
June 24, 2025	33.35	34.38	34.38	34.74	33.35	5.8M
June 23, 2025	32.91	33.23	33.23	33.39	32.6	5.69M
June 20, 2025	35.06	33.47	33.47	35.06	33.25	6.41M
June 19, 2025	35.25	34.85	34.85	36.07	34.68	6.38M
June 18, 2025	34.54	35.23	35.23	35.5	34.25	5.54M
June 17, 2025	35.4	34.57	34.57	35.71	34.1	8.6M
June 16, 2025	36.3	35.8	35.8	37.16	35.55	9.45M
June 13, 2025	37.35	36.44	36.44	38	36.3	9.84M
June 12, 2025	36.7	37.72	37.72	37.97	36.43	10.6M
June 11, 2025	35.94	36.83	36.83	37.58	35.59	9.84M
June 10, 2025	36.6	36.3	36.3	37.5	35.62	11.26M
June 09, 2025	37	37.2	37.2	38	36.1	13.82M
June 06, 2025	36.35	36.07	36.07	37.63	35.33	10.58M
June 05, 2025	35.26	36.52	36.52	36.88	35.05	11.94M
June 04, 2025	33.98	35.35	35.35	36.46	33.65	9.78M
June 03, 2025	33.68	33.46	33.46	34.12	33.13	3.33M
May 30, 2025	33.8	33.72	33.72	34.56	33.21	5.15M
May 29, 2025	33.55	33.72	33.72	33.73	33	5.25M
May 28, 2025	33.17	33.5	33.5	33.99	32.8	4.51M
May 27, 2025	33.45	33.11	33.11	33.65	32.93	3.21M
May 26, 2025	33.09	33.44	33.44	33.46	32.6	4.02M

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