Jiangsu Yoke Technology Co., Ltd. (002409.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 63.40 | 65.50 | 63.30 | 64.19 | 64.19 | 9,683,435 |
| 29 Apr 2024 | 60.59 | 64.50 | 59.92 | 64.25 | 64.25 | 14,159,558 |
| 26 Apr 2024 | 61.00 | 61.49 | 59.00 | 60.13 | 60.13 | 13,769,020 |
| 25 Apr 2024 | 59.99 | 61.78 | 59.25 | 60.70 | 60.70 | 10,807,489 |
| 24 Apr 2024 | 58.41 | 60.00 | 58.33 | 59.63 | 59.63 | 9,078,415 |
| 23 Apr 2024 | 57.38 | 58.72 | 56.04 | 58.40 | 58.40 | 8,412,605 |
| 22 Apr 2024 | 55.38 | 57.98 | 55.25 | 57.43 | 57.43 | 6,168,668 |
| 19 Apr 2024 | 56.69 | 58.63 | 56.69 | 57.67 | 57.67 | 8,614,655 |
| 18 Apr 2024 | 55.87 | 58.99 | 55.05 | 57.56 | 57.56 | 14,016,702 |
| 17 Apr 2024 | 51.80 | 55.90 | 51.80 | 55.90 | 55.90 | 8,358,190 |
| 16 Apr 2024 | 53.40 | 53.96 | 50.68 | 50.82 | 50.82 | 6,260,621 |
| 15 Apr 2024 | 53.70 | 54.64 | 52.93 | 54.05 | 54.05 | 5,057,235 |
| 12 Apr 2024 | 53.23 | 55.48 | 53.23 | 53.70 | 53.70 | 6,226,317 |
| 11 Apr 2024 | 52.33 | 53.93 | 52.32 | 52.80 | 52.80 | 4,364,815 |
| 10 Apr 2024 | 55.02 | 55.30 | 52.32 | 52.70 | 52.70 | 6,487,689 |
| 09 Apr 2024 | 53.53 | 54.73 | 53.28 | 54.70 | 54.70 | 4,643,237 |
| 08 Apr 2024 | 54.45 | 55.38 | 53.68 | 53.68 | 53.68 | 4,572,043 |
| 03 Apr 2024 | 55.62 | 56.45 | 53.80 | 54.96 | 54.96 | 6,959,154 |
| 02 Apr 2024 | 56.58 | 57.13 | 55.20 | 56.13 | 56.13 | 7,590,618 |
| 01 Apr 2024 | 55.48 | 56.45 | 55.30 | 56.05 | 56.05 | 5,900,784 |
| 29 Mar 2024 | 53.07 | 53.70 | 52.52 | 55.82 | 55.82 | 3,083,216 |
| 28 Mar 2024 | 52.31 | 54.59 | 52.15 | 53.39 | 53.39 | 7,474,601 |
| 27 Mar 2024 | 54.50 | 55.49 | 52.25 | 52.30 | 52.30 | 8,789,511 |
| 26 Mar 2024 | 55.86 | 56.88 | 54.40 | 54.50 | 54.50 | 10,249,557 |
| 25 Mar 2024 | 58.00 | 58.00 | 55.26 | 55.26 | 55.26 | 14,732,954 |
| 22 Mar 2024 | 58.48 | 59.34 | 57.80 | 58.70 | 58.70 | 16,757,156 |
| 21 Mar 2024 | 57.00 | 59.35 | 56.38 | 57.41 | 57.41 | 19,505,732 |
| 20 Mar 2024 | 54.98 | 56.28 | 54.26 | 55.48 | 55.48 | 8,312,201 |
| 19 Mar 2024 | 55.97 | 55.97 | 54.72 | 54.88 | 54.88 | 8,350,059 |
| 18 Mar 2024 | 54.48 | 56.35 | 54.27 | 56.32 | 56.32 | 9,287,052 |
| 15 Mar 2024 | 54.00 | 54.45 | 52.99 | 54.45 | 54.45 | 6,801,820 |
| 14 Mar 2024 | 53.50 | 55.07 | 53.29 | 54.23 | 54.23 | 9,355,192 |
| 13 Mar 2024 | 55.70 | 56.10 | 54.11 | 54.23 | 54.23 | 10,007,583 |
| 12 Mar 2024 | 55.51 | 57.64 | 54.60 | 54.94 | 54.94 | 11,680,524 |
| 11 Mar 2024 | 55.13 | 55.81 | 54.18 | 55.75 | 55.75 | 11,687,241 |
| 08 Mar 2024 | 52.60 | 56.47 | 52.56 | 56.06 | 56.06 | 15,970,380 |
| 07 Mar 2024 | 52.89 | 54.88 | 52.18 | 52.40 | 52.40 | 12,860,447 |
| 06 Mar 2024 | 52.80 | 53.47 | 51.11 | 52.45 | 52.45 | 9,307,264 |
| 05 Mar 2024 | 52.71 | 55.12 | 52.29 | 53.18 | 53.18 | 15,579,112 |
| 04 Mar 2024 | 50.70 | 54.28 | 50.38 | 53.43 | 53.43 | 18,989,211 |
| 01 Mar 2024 | 51.20 | 51.40 | 49.91 | 50.27 | 50.27 | 12,702,167 |
| 29 Feb 2024 | 45.34 | 50.45 | 45.28 | 50.45 | 50.45 | 16,853,564 |
| 28 Feb 2024 | 48.00 | 49.51 | 45.60 | 45.86 | 45.86 | 11,368,756 |
| 27 Feb 2024 | 46.49 | 48.30 | 46.16 | 48.30 | 48.30 | 9,046,404 |
| 26 Feb 2024 | 46.64 | 47.60 | 46.32 | 46.88 | 46.88 | 7,514,993 |
| 23 Feb 2024 | 47.70 | 47.70 | 46.00 | 46.56 | 46.56 | 8,526,926 |
| 22 Feb 2024 | 45.44 | 47.43 | 45.43 | 46.93 | 46.93 | 10,912,818 |
| 21 Feb 2024 | 44.48 | 46.91 | 44.23 | 45.06 | 45.06 | 9,786,891 |
| 20 Feb 2024 | 44.34 | 45.17 | 43.78 | 44.81 | 44.81 | 8,014,368 |
| 19 Feb 2024 | 45.20 | 45.49 | 43.25 | 45.05 | 45.05 | 14,386,351 |
| 08 Feb 2024 | 41.50 | 44.31 | 41.09 | 43.45 | 43.45 | 14,410,019 |
| 07 Feb 2024 | 38.13 | 41.50 | 37.90 | 40.99 | 40.99 | 20,480,900 |
| 06 Feb 2024 | 33.69 | 37.75 | 33.69 | 37.75 | 37.75 | 12,476,045 |
| 05 Feb 2024 | 36.57 | 36.70 | 33.24 | 34.32 | 34.32 | 12,124,754 |
| 02 Feb 2024 | 39.30 | 39.64 | 35.43 | 36.93 | 36.93 | 8,812,972 |
| 01 Feb 2024 | 39.01 | 40.37 | 38.15 | 39.11 | 39.11 | 6,776,416 |
| 31 Jan 2024 | 40.07 | 40.67 | 38.72 | 38.85 | 38.85 | 7,006,486 |
| 30 Jan 2024 | 41.60 | 42.14 | 40.08 | 40.18 | 40.18 | 5,947,864 |
| 29 Jan 2024 | 43.44 | 44.35 | 41.65 | 41.80 | 41.80 | 7,892,673 |
| 26 Jan 2024 | 44.78 | 44.96 | 43.35 | 43.45 | 43.45 | 8,245,843 |
| 25 Jan 2024 | 43.34 | 45.48 | 42.38 | 45.20 | 45.20 | 10,444,580 |
| 24 Jan 2024 | 43.52 | 43.80 | 41.31 | 43.30 | 43.30 | 8,438,417 |
| 23 Jan 2024 | 41.89 | 43.65 | 41.53 | 43.30 | 43.30 | 8,240,128 |
| 22 Jan 2024 | 44.14 | 44.45 | 41.43 | 41.95 | 41.95 | 9,338,298 |
| 19 Jan 2024 | 44.78 | 45.31 | 44.32 | 44.36 | 44.36 | 5,221,457 |
| 18 Jan 2024 | 44.00 | 44.95 | 43.00 | 44.65 | 44.65 | 8,462,863 |
| 17 Jan 2024 | 45.90 | 45.90 | 44.31 | 44.36 | 44.36 | 5,680,491 |
| 16 Jan 2024 | 46.38 | 46.62 | 45.23 | 46.00 | 46.00 | 6,731,109 |
| 15 Jan 2024 | 46.68 | 47.48 | 46.50 | 46.69 | 46.69 | 4,671,954 |
| 12 Jan 2024 | 47.57 | 47.57 | 46.74 | 46.90 | 46.90 | 4,504,103 |
| 11 Jan 2024 | 46.91 | 48.02 | 46.80 | 47.77 | 47.77 | 5,987,332 |
| 10 Jan 2024 | 47.59 | 48.06 | 46.71 | 47.05 | 47.05 | 5,901,837 |
| 09 Jan 2024 | 48.26 | 48.88 | 47.40 | 47.90 | 47.90 | 6,724,249 |
| 08 Jan 2024 | 49.53 | 49.53 | 47.57 | 47.86 | 47.86 | 8,000,228 |
| 05 Jan 2024 | 50.29 | 50.56 | 48.67 | 49.01 | 49.01 | 6,607,853 |
| 04 Jan 2024 | 52.00 | 52.00 | 49.95 | 50.25 | 50.25 | 9,049,245 |
| 03 Jan 2024 | 53.51 | 53.80 | 51.40 | 51.88 | 51.88 | 8,828,587 |
| 02 Jan 2024 | 55.73 | 55.74 | 53.86 | 53.86 | 53.86 | 6,152,933 |
| 29 Dec 2023 | 54.80 | 56.35 | 54.66 | 55.73 | 55.73 | 7,503,207 |
| 28 Dec 2023 | 54.31 | 55.45 | 53.85 | 54.89 | 54.89 | 6,704,034 |
| 27 Dec 2023 | 53.47 | 54.85 | 53.19 | 54.15 | 54.15 | 4,754,349 |
| 26 Dec 2023 | 54.26 | 54.70 | 52.91 | 53.47 | 53.47 | 4,338,460 |
| 25 Dec 2023 | 54.58 | 55.90 | 54.11 | 54.58 | 54.58 | 3,803,673 |
| 22 Dec 2023 | 56.10 | 57.30 | 54.29 | 54.84 | 54.84 | 5,188,513 |
| 21 Dec 2023 | 54.75 | 55.98 | 54.11 | 55.68 | 55.68 | 4,032,921 |
| 20 Dec 2023 | 55.64 | 55.87 | 54.92 | 55.10 | 55.10 | 2,866,892 |
| 19 Dec 2023 | 55.33 | 56.20 | 55.13 | 55.73 | 55.73 | 3,682,248 |
| 18 Dec 2023 | 56.21 | 56.41 | 55.00 | 55.09 | 55.09 | 4,231,850 |
| 15 Dec 2023 | 57.11 | 57.50 | 56.11 | 56.45 | 56.45 | 3,635,702 |
| 14 Dec 2023 | 58.23 | 58.49 | 57.02 | 57.26 | 57.26 | 3,528,758 |
| 13 Dec 2023 | 58.50 | 58.79 | 57.89 | 57.89 | 57.89 | 2,648,382 |
| 12 Dec 2023 | 59.62 | 59.80 | 58.39 | 58.83 | 58.83 | 5,287,726 |
| 11 Dec 2023 | 57.94 | 59.33 | 57.48 | 59.01 | 59.01 | 5,015,265 |
| 08 Dec 2023 | 56.49 | 59.45 | 56.49 | 58.39 | 58.39 | 7,523,844 |
| 07 Dec 2023 | 57.48 | 57.80 | 56.32 | 57.01 | 57.01 | 5,129,796 |
| 06 Dec 2023 | 57.11 | 58.14 | 57.11 | 57.62 | 57.62 | 4,253,084 |
| 05 Dec 2023 | 59.40 | 59.57 | 57.25 | 57.26 | 57.26 | 8,209,907 |
| 04 Dec 2023 | 60.75 | 61.39 | 59.92 | 59.92 | 59.92 | 6,024,709 |
| 01 Dec 2023 | 60.72 | 60.90 | 60.06 | 60.83 | 60.83 | 5,821,961 |
| 30 Nov 2023 | 61.46 | 61.57 | 59.80 | 61.57 | 61.57 | 6,326,235 |
| *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.