Y.U.D.Yangtze River Investment Industry Co.,Ltd. (SHA:600119)
China · Delayed Price · Currency is CNY 5.68
+0.07 (1.25%)
May 28, 2026, 9:59 AM CST
SHA:600119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.77 | 5.77 | 5.56 | 5.61 | 5.61 | -2.77% | 3,442,400 |
| May 26, 2026 | 5.94 | 5.94 | 5.67 | 5.77 | 5.77 | -2.86% | 5,267,000 |
| May 25, 2026 | 5.91 | 5.99 | 5.85 | 5.94 | 5.94 | 0.34% | 4,693,300 |
| May 22, 2026 | 5.92 | 5.99 | 5.89 | 5.92 | 5.92 | - | 3,700,900 |
| May 21, 2026 | 6.09 | 6.17 | 5.90 | 5.92 | 5.92 | -2.79% | 4,414,600 |
| May 20, 2026 | 6.18 | 6.22 | 6.04 | 6.09 | 6.09 | -2.09% | 3,974,800 |
| May 19, 2026 | 6.08 | 6.25 | 6.08 | 6.22 | 6.22 | 1.97% | 4,625,200 |
| May 18, 2026 | 6.04 | 6.17 | 5.96 | 6.10 | 6.10 | 0.16% | 4,031,102 |
| May 15, 2026 | 6.23 | 6.33 | 6.06 | 6.09 | 6.09 | -2.72% | 5,169,100 |
| May 14, 2026 | 6.40 | 6.43 | 6.26 | 6.26 | 6.26 | -2.19% | 5,038,801 |
| May 13, 2026 | 6.37 | 6.45 | 6.34 | 6.40 | 6.40 | - | 5,336,700 |
| May 12, 2026 | 6.47 | 6.56 | 6.31 | 6.40 | 6.40 | -0.93% | 5,753,102 |
| May 11, 2026 | 6.44 | 6.68 | 6.34 | 6.46 | 6.46 | 0.31% | 8,943,100 |
| May 8, 2026 | 6.15 | 6.44 | 6.13 | 6.44 | 6.44 | 4.38% | 9,258,802 |
| May 7, 2026 | 5.92 | 6.21 | 5.86 | 6.17 | 6.17 | 4.40% | 10,787,401 |
| May 6, 2026 | 6.08 | 6.13 | 5.84 | 5.91 | 5.91 | -3.90% | 14,107,325 |
| Apr 30, 2026 | 5.92 | 6.22 | 5.92 | 6.15 | 6.15 | 3.89% | 14,415,395 |
| Apr 29, 2026 | 5.84 | 6.05 | 5.73 | 5.92 | 5.92 | -1.66% | 17,107,378 |
| Apr 28, 2026 | 6.14 | 6.38 | 5.88 | 6.02 | 6.02 | -0.99% | 32,404,254 |
| Apr 24, 2026 | 5.90 | 6.12 | 5.80 | 6.08 | 6.08 | 3.05% | 7,787,600 |
| Apr 23, 2026 | 6.03 | 6.06 | 5.85 | 5.90 | 5.90 | -2.32% | 5,799,653 |
| Apr 22, 2026 | 6.18 | 6.26 | 5.96 | 6.04 | 6.04 | -2.58% | 8,693,600 |
| Apr 21, 2026 | 6.04 | 6.35 | 6.03 | 6.20 | 6.20 | 2.82% | 11,675,600 |
| Apr 20, 2026 | 5.96 | 6.06 | 5.92 | 6.03 | 6.03 | 1.17% | 4,972,400 |
| Apr 17, 2026 | 6.02 | 6.08 | 5.86 | 5.96 | 5.96 | -0.67% | 6,768,712 |
| Apr 16, 2026 | 5.89 | 6.08 | 5.85 | 6.00 | 6.00 | 2.04% | 3,935,000 |
| Apr 15, 2026 | 5.97 | 6.00 | 5.87 | 5.88 | 5.88 | -1.84% | 3,567,100 |
| Apr 14, 2026 | 6.13 | 6.14 | 5.89 | 5.99 | 5.99 | -1.80% | 5,164,400 |
| Apr 13, 2026 | 6.05 | 6.11 | 5.95 | 6.10 | 6.10 | 1.33% | 4,606,483 |
| Apr 10, 2026 | 5.95 | 6.10 | 5.95 | 6.02 | 6.02 | 1.18% | 3,857,652 |
| Apr 9, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 4,120,200 |
| Apr 8, 2026 | 6.03 | 6.05 | 5.92 | 6.00 | 6.00 | 1.52% | 4,990,500 |
| Apr 7, 2026 | 5.75 | 5.94 | 5.67 | 5.91 | 5.91 | 3.32% | 4,800,300 |
| Apr 3, 2026 | 6.06 | 6.06 | 5.66 | 5.72 | 5.72 | -4.67% | 5,637,400 |
| Apr 2, 2026 | 6.18 | 6.21 | 5.95 | 6.00 | 6.00 | -3.38% | 6,173,200 |
| Apr 1, 2026 | 6.18 | 6.22 | 6.11 | 6.21 | 6.21 | 1.97% | 7,209,400 |
| Mar 31, 2026 | 6.10 | 6.42 | 6.02 | 6.09 | 6.09 | -0.16% | 9,887,255 |
| Mar 30, 2026 | 5.91 | 6.11 | 5.84 | 6.10 | 6.10 | 1.33% | 6,720,255 |
| Mar 27, 2026 | 5.85 | 6.03 | 5.83 | 6.02 | 6.02 | 1.52% | 4,452,100 |
| Mar 26, 2026 | 5.88 | 6.01 | 5.87 | 5.93 | 5.93 | 0.68% | 5,467,800 |
| Mar 25, 2026 | 5.81 | 5.94 | 5.79 | 5.89 | 5.89 | 1.20% | 6,126,560 |
| Mar 24, 2026 | 5.65 | 5.82 | 5.54 | 5.82 | 5.82 | 5.63% | 7,097,201 |
| Mar 23, 2026 | 5.68 | 5.75 | 5.48 | 5.51 | 5.51 | -5.00% | 7,336,745 |
| Mar 20, 2026 | 5.99 | 6.08 | 5.78 | 5.80 | 5.80 | -3.49% | 6,249,213 |
| Mar 19, 2026 | 6.18 | 6.22 | 5.98 | 6.01 | 6.01 | -3.22% | 4,397,100 |
| Mar 18, 2026 | 6.17 | 6.25 | 6.09 | 6.21 | 6.21 | 0.49% | 3,048,400 |
| Mar 17, 2026 | 6.29 | 6.31 | 6.16 | 6.18 | 6.18 | -1.44% | 3,168,800 |
| Mar 16, 2026 | 6.16 | 6.32 | 6.16 | 6.27 | 6.27 | 0.64% | 3,136,501 |
| Mar 13, 2026 | 6.24 | 6.35 | 6.20 | 6.23 | 6.23 | -0.32% | 4,183,701 |
| Mar 12, 2026 | 6.39 | 6.39 | 6.24 | 6.25 | 6.25 | -1.88% | 3,929,300 |