Shenzhen - Delayed Quote CNY

Jiangsu Yunyi Electric Co.,Ltd. (300304.SZ)

7.40
-0.09
(-1.20%)
At close: May 23 at 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.607.617.407.407.4013,759,840
May 22, 20257.577.677.477.497.4910,827,000
May 21, 20257.637.687.537.617.6110,759,964
May 20, 20257.637.707.577.687.6811,167,420
May 19, 20257.557.677.417.657.6514,469,400
May 16, 20257.427.687.417.587.5814,478,200
May 15, 20257.577.577.427.427.429,631,600
May 14, 20257.597.647.487.577.5712,482,144
May 13, 20257.807.847.597.607.6013,528,300
May 12, 20257.697.767.667.707.7012,635,200
May 9, 20257.727.767.557.597.5913,795,206
May 8, 20257.597.817.537.777.7718,717,552
May 7, 20257.637.787.527.587.5824,560,206
May 6, 20257.387.577.347.577.5716,892,330
Apr 30, 20257.207.357.207.307.3012,824,176
Apr 29, 20257.177.297.117.197.1912,129,400
Apr 28, 2025 0.058 Dividend
Apr 28, 20257.227.237.087.177.1710,728,207
Apr 25, 20257.327.377.277.297.2317,109,000
Apr 24, 20257.437.437.257.327.2626,672,327
Apr 23, 20257.377.557.367.537.4723,781,259
Apr 22, 20257.277.417.237.317.2515,867,839
Apr 21, 20257.107.337.037.337.2713,942,634
Apr 18, 20257.047.156.977.157.099,984,274
Apr 17, 20257.017.156.987.046.989,123,100
Apr 16, 20257.147.236.967.067.0012,169,891
Apr 15, 20257.237.277.137.217.1510,828,500
Apr 14, 20257.357.457.227.237.1719,229,862
Apr 11, 20257.117.337.027.207.1421,018,540
Apr 10, 20257.167.327.067.127.0630,144,501
Apr 9, 20256.596.996.196.926.8630,384,673
Apr 8, 20256.847.046.506.746.6930,288,027
Apr 7, 20257.557.656.626.626.5740,615,666
Apr 3, 20258.418.628.228.278.2020,630,600
Apr 2, 20258.428.638.268.528.4527,602,640
Apr 1, 20258.298.608.278.408.3321,274,421
Mar 31, 20258.388.448.128.308.2318,158,007
Mar 28, 20258.528.608.448.458.3814,549,800
Mar 27, 20258.638.738.488.548.4719,579,520
Mar 26, 20258.468.828.448.698.6224,467,128
Mar 25, 20258.548.768.458.488.4118,907,449
Mar 24, 20258.908.958.358.598.5231,042,539
Mar 21, 20259.149.238.828.908.8338,798,400
Mar 20, 20259.229.459.089.359.2828,762,009
Mar 19, 20259.169.399.139.299.2226,635,547
Mar 18, 20259.169.299.109.219.1419,965,700
Mar 17, 20259.289.339.109.179.1022,229,148
Mar 14, 20258.809.258.719.229.1536,486,474
Mar 13, 20259.089.168.708.848.7727,886,854
Mar 12, 20258.869.298.829.109.0345,250,231
Mar 11, 20258.778.938.708.848.7720,069,200
Mar 10, 20258.829.018.778.898.8222,212,700
Mar 7, 20258.708.918.708.838.7626,507,778
Mar 6, 20258.408.998.398.788.7141,263,203
Mar 5, 20258.278.398.228.388.3114,104,110
Mar 4, 20258.128.378.098.328.2517,635,508
Mar 3, 20258.068.338.008.208.1323,073,392
Feb 28, 20258.658.697.998.017.9534,932,432
Feb 27, 20258.708.908.558.708.6328,229,060
Feb 26, 20258.708.868.658.728.6523,974,537
Feb 25, 20258.608.808.568.708.6318,855,184
Feb 24, 20258.818.818.608.718.6423,491,796
Feb 21, 20258.888.988.788.858.7830,786,659
Feb 20, 20258.808.948.688.938.8630,320,273
Feb 19, 20258.508.858.478.818.7437,952,984
Feb 18, 20258.598.818.478.528.4529,776,380
Feb 17, 20258.508.658.448.598.5217,752,574
Feb 14, 20258.528.658.428.448.3720,979,900
Feb 13, 20258.868.958.598.598.5225,265,668
Feb 12, 20258.728.988.608.908.8333,596,506
Feb 11, 20258.638.718.508.698.6218,770,363
Feb 10, 20258.678.708.518.668.5924,619,645
Feb 7, 20258.818.818.578.708.6333,819,400
Feb 6, 20258.408.788.368.788.7127,896,486
Feb 5, 20258.388.528.308.488.4115,654,901
Jan 27, 20258.568.588.328.338.2613,768,400
Jan 24, 20258.288.548.268.538.4617,742,761
Jan 23, 20258.438.558.338.338.2620,109,299
Jan 22, 20258.438.438.238.298.2212,453,600
Jan 21, 20258.258.458.178.428.3518,645,100
Jan 20, 20258.228.288.148.218.1413,560,008
Jan 17, 20258.078.198.008.128.0610,741,458
Jan 16, 20258.158.198.018.138.0713,886,275
Jan 15, 20258.128.248.078.108.0412,906,800
Jan 14, 20257.628.177.628.178.1024,143,891
Jan 13, 20257.587.687.397.627.5611,861,958
Jan 10, 20257.727.967.627.647.5818,025,239
Jan 9, 20257.507.907.487.767.7021,360,794
Jan 8, 20257.517.627.257.587.5219,143,572
Jan 7, 20257.427.577.387.577.5111,731,774
Jan 6, 20257.357.557.227.417.3512,994,981
Jan 3, 20257.717.757.377.397.3318,557,265
Jan 2, 20257.998.067.587.677.6120,436,500
Dec 31, 20248.288.337.948.007.9422,068,370
Dec 30, 20248.338.398.168.288.2112,138,824
Dec 27, 20248.348.438.288.378.3015,956,958
Dec 26, 20248.168.368.108.308.2314,128,982
Dec 25, 20248.208.267.968.158.0915,515,302
Dec 24, 20248.118.298.068.218.1415,379,624
Dec 23, 20248.448.518.028.098.0323,688,300
Dec 20, 20248.308.768.268.518.4428,689,530
Dec 19, 20248.108.378.068.318.2417,848,941
Dec 18, 20248.278.358.188.248.1719,479,220
Dec 17, 20248.628.698.228.258.1831,957,909
Dec 16, 20248.838.978.638.698.6224,367,502
Dec 13, 20249.039.098.868.888.8125,611,540
Dec 12, 20249.279.298.929.119.0435,857,389
Dec 11, 20249.309.419.179.349.2730,615,397
Dec 10, 20249.509.759.309.419.3450,986,695
Dec 9, 20249.139.449.129.199.1232,182,007
Dec 6, 20249.199.278.939.169.0936,659,261
Dec 5, 20249.209.389.119.229.1539,753,340
Dec 4, 20249.529.729.179.259.1857,159,769
Dec 3, 20249.4310.239.289.689.6083,744,984
Dec 2, 20249.509.989.389.609.52105,551,846
Nov 29, 20248.579.288.489.179.1089,524,372
Nov 28, 20248.708.988.458.498.4251,221,975
Nov 27, 20247.968.617.748.618.5442,746,680
Nov 26, 20248.208.267.917.947.8823,352,000
Nov 25, 20248.208.357.988.238.1623,743,060
Nov 22, 20248.548.678.158.198.1237,545,791
Nov 21, 20248.478.728.378.558.4834,971,257
Nov 20, 20248.128.528.088.528.4538,931,805
Nov 19, 20247.858.197.858.178.1024,596,618
Nov 18, 20248.288.327.787.897.8342,345,515
Nov 15, 20248.048.498.018.288.2142,687,000
Nov 14, 20248.328.328.038.068.0020,589,055
Nov 13, 20248.408.488.148.338.2627,387,114
Nov 12, 20248.618.768.408.508.4334,319,166
Nov 11, 20248.338.638.338.608.5330,571,834
Nov 8, 20248.508.708.378.408.3333,912,347
Nov 7, 20248.218.418.178.418.3428,427,541
Nov 6, 2024 0.01998 Dividend
Nov 6, 20248.418.418.158.238.1627,447,027
Nov 5, 20248.008.457.928.358.2637,928,040
Nov 4, 20247.748.097.728.017.9320,547,848
Nov 1, 20248.168.277.757.767.6835,522,606
Oct 31, 20248.288.488.198.248.1530,321,218
Oct 30, 20248.208.398.088.318.2229,607,406
Oct 29, 20248.508.568.218.288.1939,428,530
Oct 28, 20248.178.738.108.608.5156,754,172
Oct 25, 20248.028.437.838.158.0747,328,516
Oct 24, 20247.988.147.968.128.0422,813,179
Oct 23, 20248.038.157.938.007.9222,660,260
Oct 22, 20247.938.187.878.098.0128,531,600
Oct 21, 20247.968.137.867.937.8531,647,491
Oct 18, 20247.518.057.497.927.8429,764,564
Oct 17, 20247.617.727.517.517.4317,425,081
Oct 16, 20247.637.767.497.567.4825,677,065
Oct 15, 20247.908.007.677.707.6227,982,728
Oct 14, 20247.868.017.568.007.9236,425,942
Oct 11, 20248.188.327.677.807.7242,849,714
Oct 10, 20248.318.598.028.238.1451,676,954
Oct 9, 20248.209.047.958.308.2183,928,480
Oct 8, 20248.788.787.708.498.4065,011,321
Sep 30, 20246.667.456.527.347.2647,445,468
Sep 27, 20246.096.536.096.416.3432,574,519
Sep 26, 20245.736.105.706.096.0324,192,764
Sep 25, 20245.715.925.715.735.6719,694,406
Sep 24, 20245.615.715.415.715.6522,064,059
Sep 23, 20245.515.635.475.575.517,881,500
Sep 20, 20245.605.635.485.525.467,449,487
Sep 19, 20245.585.655.505.575.518,062,007
Sep 18, 20245.535.625.395.525.466,869,800
Sep 13, 20245.655.685.545.555.495,678,500
Sep 12, 20245.715.775.655.655.595,246,616
Sep 11, 20245.765.765.675.705.644,923,300
Sep 10, 20245.725.795.605.775.717,490,800
Sep 9, 20245.725.805.695.735.675,248,380
Sep 6, 20245.845.885.745.765.706,843,180
Sep 5, 20245.865.925.795.845.789,111,500
Sep 4, 20245.815.905.775.885.826,624,850
Sep 3, 20245.775.885.715.855.798,028,500
Sep 2, 20245.825.945.725.735.6712,694,400
Aug 30, 20245.685.935.645.845.7812,537,400
Aug 29, 20245.505.755.495.695.639,880,600
Aug 28, 20245.475.625.465.535.476,724,900
Aug 27, 20245.615.625.455.495.439,717,458
Aug 26, 20245.585.685.565.625.566,579,858
Aug 23, 20245.605.685.545.615.558,834,400
Aug 22, 20245.935.945.635.685.6216,552,700
Aug 21, 20245.895.945.865.915.856,760,721
Aug 20, 20246.136.135.845.905.8417,954,468
Aug 19, 20246.046.145.996.136.0710,846,699
Aug 16, 20245.986.065.976.015.957,742,800
Aug 15, 20245.946.045.885.985.9210,902,511
Aug 14, 20246.006.015.925.955.895,637,800
Aug 13, 20245.916.015.896.005.946,974,200
Aug 12, 20245.946.005.905.945.887,001,582
Aug 9, 20246.026.095.945.955.897,213,519
Aug 8, 20245.976.065.926.005.947,861,160
Aug 7, 20245.966.115.936.015.958,795,760
Aug 6, 20245.996.065.885.985.929,974,797
Aug 5, 20246.106.205.915.925.8613,756,008
Aug 2, 20246.336.396.166.186.1211,439,105
Aug 1, 20246.376.446.326.396.3213,446,880
Jul 31, 20246.036.396.006.366.2921,400,700
Jul 30, 20245.966.075.876.055.9910,638,800
Jul 29, 20246.086.095.966.005.9410,677,900
Jul 26, 20245.956.105.926.066.0013,357,200
Jul 25, 20246.026.035.875.915.8515,485,800
Jul 24, 20246.036.085.966.015.9514,400,149
Jul 23, 20246.216.286.026.045.9814,402,277
Jul 22, 20246.326.406.166.256.1913,791,000
Jul 19, 20246.406.536.276.296.2326,373,603
Jul 18, 20246.166.185.956.116.0513,640,033
Jul 17, 20246.456.486.196.226.1614,533,601
Jul 16, 20246.446.556.406.486.4110,418,200
Jul 15, 20246.536.606.446.486.419,459,700
Jul 12, 20246.546.616.486.586.519,854,900
Jul 11, 20246.556.646.466.566.4917,319,000
Jul 10, 20246.456.626.396.466.3915,419,741
Jul 9, 20246.126.466.116.456.3818,172,900
Jul 8, 20246.256.256.106.146.0810,619,800
Jul 5, 20246.186.296.056.256.1916,275,400
Jul 4, 20246.306.526.166.166.1019,869,000
Jul 3, 20246.266.346.206.256.1913,965,100
Jul 2, 20246.406.436.166.266.2019,982,300
Jul 1, 20246.486.516.286.406.3318,887,760
Jun 28, 20246.396.576.376.516.4413,414,400
Jun 27, 20246.706.726.356.396.3217,256,700
Jun 26, 20246.556.776.426.756.6814,875,700
Jun 25, 20246.556.776.466.546.4713,609,914
Jun 24, 20246.796.826.536.566.4916,148,400
Jun 21, 20246.916.966.776.886.8118,090,900
Jun 20, 20246.787.046.776.966.8929,831,400
Jun 19, 20246.876.926.826.826.7510,848,400
Jun 18, 20246.736.896.696.896.8215,666,241
Jun 17, 20246.556.846.526.736.6616,214,019
Jun 14, 20246.376.626.326.586.5112,952,080
Jun 13, 20246.516.586.386.426.357,751,700
Jun 12, 20246.456.596.426.506.4311,047,996
Jun 11, 20246.416.656.286.496.4214,402,750
Jun 7, 20246.406.456.336.436.3610,763,300
Jun 6, 20246.526.636.266.336.2619,632,650
Jun 5, 20246.676.706.566.576.5011,228,800
Jun 4, 20246.736.796.576.716.6414,562,276
Jun 3, 20246.876.936.686.766.6913,973,000
May 31, 20246.726.926.726.886.8115,058,800
May 30, 20246.726.836.696.726.6510,496,600
May 29, 20246.656.816.656.776.7010,225,900
May 28, 20246.806.846.696.716.6412,254,800
May 27, 20246.706.876.646.846.7716,460,200
May 24, 20246.686.766.606.666.5912,953,219
May 23, 20246.786.796.606.656.5816,892,928