Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.33 +10.34 (+0.19%) Dow
38,840.04 +41.05 (+0.11%) Nasdaq
17,174.71 +41.59 (+0.24%) Bitcoin USD
69,803.26 +69.33 (+0.10%) CMC Crypto 200
1,449.21 +2.54 (+0.18%)
Yijiahe Technology Co., Ltd. (603666.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 17.58 | 18.00 | 17.45 | 17.68 | 17.68 | 2,634,600 |
| 06 Jun 2024 | 18.47 | 18.60 | 17.27 | 17.42 | 17.42 | 4,375,451 |
| 05 Jun 2024 | 18.47 | 18.82 | 18.30 | 18.37 | 18.37 | 1,969,386 |
| 04 Jun 2024 | 19.01 | 19.02 | 18.27 | 18.57 | 18.57 | 2,675,740 |
| 03 Jun 2024 | 19.68 | 19.75 | 18.76 | 18.96 | 18.96 | 3,319,100 |
| 31 May 2024 | 19.22 | 19.86 | 19.08 | 19.70 | 19.70 | 3,669,388 |
| 30 May 2024 | 18.93 | 19.22 | 18.72 | 19.17 | 19.17 | 2,706,724 |
| 29 May 2024 | 18.88 | 19.13 | 18.74 | 18.97 | 18.97 | 2,430,428 |
| 28 May 2024 | 18.90 | 19.12 | 18.60 | 18.90 | 18.90 | 2,558,500 |
| 27 May 2024 | 18.90 | 19.05 | 18.33 | 18.84 | 18.84 | 2,820,900 |
| 24 May 2024 | 19.26 | 19.38 | 18.85 | 18.86 | 18.86 | 2,539,700 |
| 23 May 2024 | 19.79 | 19.84 | 19.23 | 19.26 | 19.26 | 2,378,300 |
| 22 May 2024 | 19.56 | 19.85 | 19.43 | 19.79 | 19.79 | 2,823,020 |
| 21 May 2024 | 20.08 | 20.08 | 19.41 | 19.53 | 19.53 | 3,121,381 |
| 20 May 2024 | 20.50 | 20.53 | 19.99 | 20.06 | 20.06 | 3,469,313 |
| 17 May 2024 | 20.11 | 20.27 | 19.79 | 20.25 | 20.25 | 3,203,000 |
| 16 May 2024 | 20.39 | 20.57 | 19.98 | 20.05 | 20.05 | 3,659,575 |
| 15 May 2024 | 20.68 | 21.14 | 20.16 | 20.41 | 20.41 | 3,473,500 |
| 14 May 2024 | 20.54 | 21.27 | 20.40 | 20.54 | 20.54 | 3,220,254 |
| 13 May 2024 | 21.15 | 21.15 | 20.05 | 20.21 | 20.21 | 4,230,022 |
| 10 May 2024 | 21.82 | 21.92 | 20.95 | 21.10 | 21.10 | 3,242,804 |
| 09 May 2024 | 21.30 | 22.03 | 21.29 | 21.82 | 21.82 | 2,635,355 |
| 08 May 2024 | 22.46 | 22.48 | 21.23 | 21.30 | 21.30 | 3,384,664 |
| 07 May 2024 | 22.59 | 22.98 | 22.03 | 22.39 | 22.39 | 3,881,900 |
| 06 May 2024 | 21.01 | 22.83 | 20.88 | 22.41 | 22.41 | 8,070,952 |
| 30 Apr 2024 | 21.79 | 22.55 | 21.14 | 21.14 | 21.14 | 8,100,100 |
| 29 Apr 2024 | 22.61 | 23.55 | 22.45 | 23.49 | 23.49 | 4,391,829 |
| 26 Apr 2024 | 22.04 | 22.84 | 21.95 | 22.56 | 22.56 | 3,228,188 |
| 25 Apr 2024 | 22.01 | 22.41 | 21.85 | 22.04 | 22.04 | 1,867,500 |
| 24 Apr 2024 | 21.74 | 22.24 | 21.59 | 22.18 | 22.18 | 2,317,100 |
| 23 Apr 2024 | 21.26 | 21.85 | 21.15 | 21.69 | 21.69 | 3,121,134 |
| 22 Apr 2024 | 20.97 | 21.66 | 20.61 | 21.28 | 21.28 | 2,236,940 |
| 19 Apr 2024 | 21.72 | 22.09 | 21.08 | 21.30 | 21.30 | 3,008,900 |
| 18 Apr 2024 | 21.80 | 22.48 | 21.30 | 22.07 | 22.07 | 3,742,340 |
| 17 Apr 2024 | 21.05 | 22.48 | 21.05 | 22.47 | 22.47 | 3,300,841 |
| 16 Apr 2024 | 22.51 | 22.85 | 20.80 | 20.88 | 20.88 | 4,090,767 |
| 15 Apr 2024 | 23.50 | 23.79 | 22.38 | 22.72 | 22.72 | 2,922,340 |
| 12 Apr 2024 | 24.01 | 24.24 | 23.55 | 23.57 | 23.57 | 1,961,200 |
| 11 Apr 2024 | 23.69 | 24.36 | 23.51 | 24.01 | 24.01 | 2,319,300 |
| 10 Apr 2024 | 24.70 | 24.94 | 23.63 | 23.93 | 23.93 | 2,557,340 |
| 09 Apr 2024 | 24.20 | 24.65 | 24.01 | 24.64 | 24.64 | 2,543,217 |
| 08 Apr 2024 | 25.19 | 25.26 | 24.11 | 24.15 | 24.15 | 2,806,162 |
| 03 Apr 2024 | 25.67 | 25.93 | 24.90 | 25.05 | 25.05 | 4,149,362 |
| 02 Apr 2024 | 26.82 | 26.83 | 25.90 | 26.06 | 26.06 | 4,419,874 |
| 01 Apr 2024 | 26.65 | 26.95 | 26.45 | 26.81 | 26.81 | 4,235,420 |
| 29 Mar 2024 | 27.20 | 27.21 | 26.52 | 26.81 | 26.81 | 3,133,832 |
| 28 Mar 2024 | 26.59 | 27.57 | 26.40 | 27.21 | 27.21 | 7,482,244 |
| 27 Mar 2024 | 26.50 | 27.60 | 26.01 | 26.70 | 26.70 | 6,638,200 |
| 26 Mar 2024 | 26.51 | 27.80 | 26.10 | 26.70 | 26.70 | 5,825,640 |
| 25 Mar 2024 | 26.91 | 27.95 | 26.51 | 26.85 | 26.85 | 5,039,600 |
| 22 Mar 2024 | 27.76 | 27.76 | 26.72 | 26.91 | 26.91 | 4,567,900 |
| 21 Mar 2024 | 28.08 | 28.19 | 27.35 | 27.68 | 27.68 | 3,675,800 |
| 20 Mar 2024 | 27.90 | 28.18 | 27.55 | 28.07 | 28.07 | 4,327,482 |
| 19 Mar 2024 | 28.40 | 28.41 | 27.98 | 27.98 | 27.98 | 4,802,220 |
| 18 Mar 2024 | 28.47 | 28.66 | 27.90 | 28.65 | 28.65 | 8,062,192 |
| 15 Mar 2024 | 26.95 | 29.30 | 26.86 | 28.99 | 28.99 | 11,184,387 |
| 14 Mar 2024 | 27.60 | 27.98 | 26.52 | 26.93 | 26.93 | 4,905,900 |
| 13 Mar 2024 | 26.61 | 27.30 | 26.36 | 27.05 | 27.05 | 4,532,321 |
| 12 Mar 2024 | 26.49 | 26.92 | 26.26 | 26.62 | 26.62 | 3,971,820 |
| 11 Mar 2024 | 26.04 | 26.50 | 25.87 | 26.49 | 26.49 | 4,083,700 |
| 08 Mar 2024 | 26.01 | 26.68 | 25.82 | 26.35 | 26.35 | 5,933,769 |
| 07 Mar 2024 | 28.00 | 29.06 | 26.53 | 26.58 | 26.58 | 9,966,098 |
| 06 Mar 2024 | 25.66 | 26.85 | 25.66 | 26.43 | 26.43 | 4,397,434 |
| 05 Mar 2024 | 26.05 | 26.22 | 25.51 | 25.79 | 25.79 | 3,723,400 |
| 04 Mar 2024 | 26.30 | 26.65 | 25.78 | 26.40 | 26.40 | 4,277,180 |
| 01 Mar 2024 | 25.88 | 26.36 | 25.55 | 26.28 | 26.28 | 5,072,740 |
| 29 Feb 2024 | 24.35 | 25.88 | 24.30 | 25.88 | 25.88 | 5,314,164 |
| 28 Feb 2024 | 27.21 | 27.45 | 24.51 | 24.60 | 24.60 | 7,941,887 |
| 27 Feb 2024 | 25.53 | 26.69 | 25.14 | 26.64 | 26.64 | 7,066,577 |
| 26 Feb 2024 | 26.43 | 26.91 | 25.40 | 25.77 | 25.77 | 8,013,837 |
| 23 Feb 2024 | 24.14 | 25.20 | 23.68 | 25.18 | 25.18 | 7,381,066 |
| 22 Feb 2024 | 23.33 | 24.38 | 23.20 | 24.13 | 24.13 | 5,670,120 |
| 21 Feb 2024 | 22.82 | 24.11 | 22.63 | 23.20 | 23.20 | 5,238,477 |
| 20 Feb 2024 | 22.75 | 23.23 | 22.36 | 23.21 | 23.21 | 4,415,585 |
| 19 Feb 2024 | 22.89 | 23.20 | 22.32 | 23.19 | 23.19 | 6,780,896 |
| 08 Feb 2024 | 20.51 | 22.20 | 20.00 | 22.16 | 22.16 | 6,495,925 |
| 07 Feb 2024 | 20.30 | 21.10 | 19.79 | 20.20 | 20.20 | 6,824,733 |
| 06 Feb 2024 | 19.19 | 20.73 | 18.62 | 20.46 | 20.46 | 6,743,255 |
| 05 Feb 2024 | 20.21 | 20.74 | 18.77 | 19.46 | 19.46 | 7,856,666 |
| 02 Feb 2024 | 22.64 | 23.66 | 20.48 | 20.86 | 20.86 | 9,313,862 |
| 01 Feb 2024 | 23.80 | 24.59 | 22.33 | 22.75 | 22.75 | 11,110,252 |
| 31 Jan 2024 | 23.83 | 23.83 | 22.38 | 23.83 | 23.83 | 11,676,428 |
| 30 Jan 2024 | 22.27 | 22.63 | 21.63 | 21.66 | 21.66 | 2,204,984 |
| 29 Jan 2024 | 23.19 | 23.27 | 22.11 | 22.19 | 22.19 | 2,092,200 |
| 26 Jan 2024 | 23.73 | 23.97 | 22.90 | 23.00 | 23.00 | 2,554,992 |
| 25 Jan 2024 | 23.40 | 23.95 | 22.80 | 23.80 | 23.80 | 2,424,588 |
| 24 Jan 2024 | 23.06 | 23.52 | 22.00 | 23.11 | 23.11 | 2,718,400 |
| 23 Jan 2024 | 22.86 | 23.28 | 22.37 | 22.99 | 22.99 | 2,462,447 |
| 22 Jan 2024 | 24.20 | 24.79 | 22.66 | 22.92 | 22.92 | 2,917,689 |
| 19 Jan 2024 | 24.81 | 25.27 | 24.38 | 24.49 | 24.49 | 1,987,599 |
| 18 Jan 2024 | 25.00 | 25.22 | 24.03 | 24.91 | 24.91 | 2,907,200 |
| 17 Jan 2024 | 26.30 | 26.30 | 25.13 | 25.15 | 25.15 | 2,140,100 |
| 16 Jan 2024 | 26.77 | 26.90 | 25.60 | 26.16 | 26.16 | 3,231,966 |
| 15 Jan 2024 | 27.37 | 27.50 | 26.55 | 26.77 | 26.77 | 2,023,710 |
| 12 Jan 2024 | 28.00 | 28.01 | 27.31 | 27.36 | 27.36 | 1,562,196 |
| 11 Jan 2024 | 27.55 | 28.09 | 27.16 | 27.97 | 27.97 | 1,863,798 |
| 10 Jan 2024 | 28.60 | 28.79 | 27.20 | 27.29 | 27.29 | 2,759,072 |
| 09 Jan 2024 | 28.12 | 29.01 | 28.00 | 28.60 | 28.60 | 2,281,679 |
| 08 Jan 2024 | 29.15 | 29.19 | 27.83 | 27.92 | 27.92 | 2,367,306 |
| 05 Jan 2024 | 30.30 | 30.37 | 28.87 | 29.13 | 29.13 | 2,074,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.