Beijing YanDong MicroElectronic

688172
🏛️ china →
25.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.48 22.99 22.46 22.98 991.4K
09:35 22.99 23.19 22.92 23.18 1,108.9K
09:40 23.16 23.35 23.14 23.17 1,406.5K
09:45 23.21 23.36 22.93 23.30 797.5K
09:50 23.31 23.46 23.18 23.44 694.4K
09:55 23.47 23.77 23.38 23.69 1,162.7K
10:00 23.70 23.85 23.61 23.78 1,020.1K
10:05 23.72 23.83 23.56 23.56 646.2K
10:10 23.56 23.65 23.45 23.49 389.3K
10:15 23.49 23.71 23.49 23.70 301.7K
10:20 23.71 23.71 23.55 23.57 215.1K
10:25 23.57 23.60 23.50 23.50 290.6K
10:30 23.52 23.58 23.40 23.49 413.0K
10:35 23.49 23.50 23.42 23.46 127.1K
10:40 23.46 23.46 23.33 23.41 304.1K
10:45 23.41 23.47 23.38 23.43 181.3K
10:50 23.44 23.65 23.38 23.65 260.4K
10:55 23.66 23.74 23.62 23.74 398.3K
11:00 23.74 23.78 23.65 23.69 243.1K
11:05 23.66 23.67 23.51 23.61 216.2K
11:10 23.66 23.76 23.56 23.76 173.9K
11:15 23.75 23.80 23.68 23.77 336.0K
11:20 23.80 23.98 23.80 23.97 470.9K
11:25 23.98 24.10 23.92 24.10 535.7K
13:00 24.11 24.37 23.79 23.84 1,058.7K
13:05 23.81 23.85 23.68 23.73 340.9K
13:10 23.72 23.78 23.63 23.64 334.0K
13:15 23.65 23.68 23.60 23.62 231.4K
13:20 23.61 23.66 23.56 23.59 237.9K
13:25 23.59 23.70 23.59 23.68 137.0K
13:30 23.69 23.71 23.63 23.68 156.5K
13:35 23.69 23.73 23.65 23.68 192.1K
13:40 23.67 23.75 23.66 23.74 104.4K
13:45 23.75 23.80 23.73 23.76 236.8K
13:50 23.76 23.76 23.68 23.73 133.7K
13:55 23.73 23.73 23.67 23.70 176.3K
14:00 23.70 23.74 23.67 23.67 158.5K
14:05 23.66 23.73 23.66 23.70 127.9K
14:10 23.69 23.71 23.66 23.70 158.1K
14:15 23.70 23.75 23.70 23.75 130.5K
14:20 23.75 23.75 23.68 23.68 130.9K
14:25 23.69 23.73 23.64 23.72 161.3K
14:30 23.78 23.78 23.67 23.70 156.7K
14:35 23.69 23.71 23.68 23.71 110.6K
14:40 23.70 23.81 23.70 23.79 144.0K
14:45 23.79 23.85 23.78 23.78 254.1K
14:50 23.79 23.80 23.76 23.79 193.6K
14:55 23.79 23.79 23.77 23.77 116.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.81 25.67 23.58 25.10 24.3M
2025-09-25 23.87 24.30 23.66 24.00 13.6M
2025-09-24 22.64 24.39 22.44 23.79 18.0M
2025-09-23 23.07 23.07 21.96 22.79 9.7M
2025-09-22 22.70 23.04 22.44 23.01 7.2M
2025-09-19 22.81 23.15 22.20 22.63 7.4M
2025-09-18 22.89 23.70 22.44 22.81 13.2M
2025-09-17 22.65 23.08 22.44 22.89 6.9M
2025-09-16 22.78 23.00 22.47 22.79 6.6M
2025-09-15 23.15 23.35 22.58 22.67 7.5M
2025-09-12 22.68 23.17 22.38 22.76 8.5M
2025-09-11 21.52 22.68 21.21 22.58 9.3M
2025-09-10 21.63 21.99 21.39 21.48 4.5M
2025-09-09 21.90 22.03 21.41 21.44 5.7M
2025-09-08 22.00 22.17 21.40 21.93 9.4M
2025-09-05 21.23 22.19 21.12 22.10 6.8M
2025-09-04 22.06 22.47 20.80 21.22 10.1M
2025-09-03 22.81 23.10 22.13 22.28 9.7M
2025-09-02 24.13 24.38 22.83 23.17 13.3M
2025-09-01 24.88 25.93 23.99 24.30 18.6M
2025-08-29 23.59 24.92 23.59 24.61 21.2M
2025-08-28 21.52 22.80 21.40 22.62 11.5M
2025-08-27 22.02 22.95 21.53 21.53 9.1M
2025-08-26 21.78 22.54 21.56 22.01 7.7M
2025-08-25 22.10 22.29 21.46 21.90 11.0M
2025-08-22 20.90 22.07 20.81 21.80 11.6M
2025-08-21 21.19 21.35 20.70 20.84 7.1M
2025-08-20 20.70 21.10 20.35 21.10 8.1M
2025-08-19 20.84 21.05 20.60 20.62 6.8M
2025-08-18 19.75 21.11 19.75 20.84 12.4M
2025-08-15 19.31 19.81 19.21 19.75 7.3M
2025-08-14 20.14 20.25 19.30 19.36 8.7M
2025-08-13 20.01 20.40 19.90 20.15 6.8M
2025-08-12 20.15 20.23 19.80 20.04 4.6M
2025-08-11 19.98 20.37 19.92 20.15 3.7M
2025-08-08 20.40 20.43 20.00 20.11 3.7M
2025-08-07 20.00 20.58 20.00 20.47 7.2M
2025-08-06 19.58 20.12 19.58 19.97 4.8M
2025-08-05 19.56 19.88 19.50 19.65 3.5M
2025-08-04 19.38 19.58 19.31 19.46 2.8M
2025-08-01 19.48 19.72 19.32 19.41 2.9M
2025-07-31 19.90 20.12 19.39 19.49 5.9M
2025-07-30 20.00 20.20 19.75 19.94 3.6M
2025-07-29 19.92 20.27 19.92 20.10 3.6M
2025-07-28 20.01 20.14 19.70 20.09 4.1M
2025-07-25 19.57 20.00 19.48 19.93 5.3M
2025-07-24 19.17 19.58 19.10 19.57 3.6M
2025-07-23 18.95 19.33 18.95 19.17 2.9M
2025-07-22 18.97 19.19 18.92 19.12 2.5M
2025-07-21 18.83 19.08 18.80 19.02 2.4M
2025-07-18 18.72 18.89 18.65 18.84 2.2M
2025-07-17 18.72 18.79 18.60 18.75 2.4M
2025-07-16 18.76 18.99 18.67 18.72 2.1M
2025-07-15 18.80 18.93 18.55 18.75 2.6M
2025-07-14 18.90 18.92 18.66 18.80 2.4M
2025-07-11 18.70 18.97 18.58 18.83 3.2M
2025-07-10 19.39 19.40 18.65 18.70 6.0M
2025-07-09 19.85 19.95 19.64 19.69 1.9M
2025-07-08 19.12 19.90 19.08 19.85 3.8M
2025-07-07 19.00 19.23 18.91 19.11 2.2M
2025-07-04 19.22 19.42 19.03 19.14 2.4M
2025-07-03 19.39 19.52 19.23 19.26 2.2M
2025-07-02 19.58 19.73 19.30 19.41 2.5M
2025-07-01 19.68 19.88 19.49 19.69 2.5M
2025-06-30 19.16 19.74 19.12 19.66 4.5M
2025-06-27 19.04 19.28 19.00 19.09 3.0M
2025-06-26 19.10 19.18 18.84 18.90 3.3M
2025-06-25 18.58 19.07 18.55 19.02 2.9M
2025-06-24 18.39 18.67 18.29 18.63 2.3M
2025-06-23 17.89 18.37 17.87 18.29 2.1M
2025-06-20 17.94 18.30 17.91 17.93 1.6M
2025-06-19 18.19 18.32 17.96 18.10 1.8M
2025-06-18 18.10 18.27 17.98 18.16 1.7M
2025-06-17 18.30 18.39 17.94 18.14 1.9M
2025-06-16 17.88 18.32 17.86 18.29 2.2M
2025-06-13 18.10 18.32 17.86 17.92 2.9M
2025-06-12 18.25 18.39 18.11 18.29 1.7M
2025-06-11 18.27 18.45 18.22 18.28 1.5M
2025-06-10 18.84 18.84 18.17 18.22 2.9M
2025-06-09 18.72 18.92 18.61 18.83 2.1M
2025-06-06 18.90 18.97 18.59 18.68 1.9M
2025-06-05 18.60 18.91 18.52 18.84 2.1M
2025-06-04 18.61 18.75 18.55 18.58 1.5M
2025-06-03 18.80 18.95 18.59 18.60 1.8M
2025-05-30 19.26 19.27 18.72 18.80 1.8M
2025-05-29 18.72 19.27 18.70 19.24 2.4M
2025-05-28 18.87 18.97 18.58 18.70 1.1M
2025-05-27 18.92 18.92 18.58 18.89 1.6M
2025-05-26 18.80 18.98 18.71 18.87 1.8M
2025-05-23 19.01 19.16 18.76 18.76 2.1M
2025-05-22 19.01 19.47 19.01 19.03 1.6M
2025-05-21 19.19 19.26 19.05 19.10 1.4M
2025-05-20 19.14 19.35 18.93 19.20 1.8M
2025-05-19 19.06 19.20 18.77 19.11 1.9M
2025-05-16 18.94 19.15 18.93 18.96 1.8M
2025-05-15 19.34 19.50 19.03 19.04 1.8M
2025-05-14 19.50 19.60 19.28 19.35 2.0M
2025-05-13 19.92 19.96 19.38 19.41 2.3M
2025-05-12 19.25 19.88 19.13 19.76 3.3M
2025-05-09 19.52 19.80 19.10 19.12 3.2M
2025-05-08 19.08 19.75 19.02 19.70 3.8M
2025-05-07 19.28 19.57 18.96 19.18 3.5M
2025-05-06 18.56 19.14 18.45 19.06 3.5M
2025-04-30 18.41 18.66 18.39 18.51 2.5M
2025-04-29 18.20 18.50 18.04 18.37 2.1M
2025-04-28 17.78 18.27 17.66 18.15 3.3M
2025-04-25 18.69 18.70 18.40 18.40 2.6M
2025-04-24 18.84 18.87 18.41 18.58 2.2M
2025-04-23 19.11 19.11 18.70 18.87 2.7M
2025-04-22 18.76 19.13 18.50 18.84 3.1M
2025-04-21 18.74 18.89 18.56 18.77 2.4M
2025-04-18 18.83 18.98 18.56 18.75 1.8M
2025-04-17 18.92 19.18 18.55 18.86 2.6M
2025-04-16 18.97 19.14 18.40 18.82 3.1M
2025-04-15 19.24 19.24 18.73 18.95 3.5M
2025-04-14 19.40 19.50 19.12 19.22 4.9M
2025-04-11 18.02 20.93 18.02 19.25 11.3M
2025-04-10 18.31 18.69 18.10 18.10 4.8M
2025-04-09 16.87 18.13 16.30 17.83 7.0M
2025-04-08 16.30 17.36 16.27 17.05 6.9M
2025-04-07 18.06 18.81 15.67 16.11 8.6M
2025-04-03 19.39 19.75 19.32 19.59 2.7M
2025-04-02 19.57 19.75 19.46 19.57 2.0M
2025-04-01 19.36 19.73 19.21 19.61 2.5M
2025-03-31 19.15 19.42 19.00 19.31 2.9M
2025-03-28 19.59 19.83 19.22 19.26 3.5M
2025-03-27 19.72 20.17 19.31 19.59 4.0M
2025-03-26 19.54 19.83 19.53 19.70 3.0M
2025-03-25 20.01 20.05 19.46 19.53 4.4M
2025-03-24 20.30 20.66 19.70 20.01 4.5M
2025-03-21 20.31 20.68 20.10 20.41 5.0M
2025-03-20 20.86 20.97 20.37 20.49 4.8M
2025-03-19 21.47 21.82 20.82 20.88 6.4M
2025-03-18 21.46 21.95 21.32 21.41 4.0M
2025-03-17 21.56 21.62 21.18 21.40 4.9M
2025-03-14 21.21 21.70 20.67 21.58 8.0M
2025-03-13 21.56 21.74 21.20 21.44 6.6M
2025-03-12 21.81 22.08 21.41 21.43 5.9M
2025-03-11 21.58 21.92 21.19 21.55 6.9M
2025-03-10 21.98 22.23 21.54 21.95 6.2M
2025-03-07 22.46 22.93 21.88 22.05 8.6M
2025-03-06 21.98 23.07 21.75 22.72 11.3M
2025-03-05 22.47 22.59 21.52 21.72 9.1M
2025-03-04 21.38 22.70 21.23 22.52 8.5M
2025-03-03 22.15 22.40 21.40 21.67 7.4M
2025-02-28 23.40 23.54 21.94 22.14 10.4M
2025-02-27 24.15 24.60 22.93 23.61 12.3M
2025-02-26 23.33 24.85 22.88 24.37 14.6M
2025-02-25 23.16 23.96 23.02 23.27 8.4M
2025-02-24 24.30 24.85 23.38 23.76 18.2M
2025-02-21 21.40 25.66 21.12 25.38 30.0M
2025-02-20 21.80 21.96 21.19 21.41 8.4M
2025-02-19 19.96 21.97 19.72 21.84 14.9M
2025-02-18 20.50 20.74 19.65 19.79 5.5M
2025-02-17 20.50 20.87 20.23 20.49 4.8M
2025-02-14 20.43 20.77 20.30 20.55 5.3M
2025-02-13 21.26 21.29 20.53 20.54 5.5M
2025-02-12 20.71 21.27 20.55 21.23 6.4M
2025-02-11 21.00 21.49 20.39 20.83 7.2M
2025-02-10 21.10 21.28 20.70 21.00 5.9M
2025-02-07 20.67 21.43 20.46 20.99 9.0M
2025-02-06 19.62 21.05 19.20 20.66 9.4M
2025-02-05 19.37 19.65 19.13 19.46 4.6M
2025-01-27 19.81 20.27 19.02 19.03 5.2M
2025-01-24 19.54 20.58 19.40 20.02 6.9M
2025-01-23 19.40 20.72 19.27 19.43 7.3M
2025-01-22 19.33 19.66 18.98 19.24 5.4M
2025-01-21 19.55 19.55 18.85 19.08 5.1M
2025-01-20 19.91 20.05 19.25 19.38 5.0M
2025-01-17 20.20 20.40 19.43 19.85 5.5M
2025-01-16 19.75 20.26 19.54 19.88 5.3M
2025-01-15 20.65 20.90 19.90 20.05 6.5M
2025-01-14 20.17 20.96 19.77 20.73 8.4M
2025-01-13 19.31 20.18 19.11 19.90 5.2M
2025-01-10 19.74 21.53 19.66 19.73 9.4M
2025-01-09 19.86 20.60 19.63 19.84 6.0M
2025-01-08 19.50 21.00 19.41 20.05 7.9M
2025-01-07 18.62 19.77 18.62 19.66 5.0M
2025-01-06 18.80 19.21 18.51 18.69 4.5M
2025-01-03 19.50 19.74 18.90 18.95 4.6M
2025-01-02 20.09 20.25 19.06 19.34 5.0M