Y.U.D.Yangtze River Investment Industry Co.,Ltd. (SHA:600119)
China · Delayed Price · Currency is CNY 4.430
+0.070 (1.61%)
Jul 31, 2026, 3:00 PM CST
SHA:600119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.36 | 4.44 | 4.30 | 4.43 | 4.43 | 1.61% | 2,123,900 |
| Jul 30, 2026 | 4.45 | 4.61 | 4.30 | 4.36 | 4.36 | 0.23% | 2,264,300 |
| Jul 29, 2026 | 4.38 | 4.40 | 4.29 | 4.35 | 4.35 | 0.69% | 1,464,500 |
| Jul 28, 2026 | 4.27 | 4.42 | 4.12 | 4.32 | 4.32 | 3.10% | 1,982,300 |
| Jul 27, 2026 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | 2.70% | 1,225,800 |
| Jul 24, 2026 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | -1.21% | 1,232,194 |
| Jul 23, 2026 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | 4.29% | 2,794,100 |
| Jul 22, 2026 | 4.03 | 4.08 | 3.91 | 3.96 | 3.96 | -1.49% | 1,786,301 |
| Jul 21, 2026 | 4.06 | 4.10 | 3.84 | 4.02 | 4.02 | -1.95% | 2,331,099 |
| Jul 20, 2026 | 4.36 | 4.46 | 4.01 | 4.10 | 4.10 | -6.82% | 3,232,000 |
| Jul 17, 2026 | 4.58 | 4.70 | 4.29 | 4.40 | 4.40 | -4.97% | 2,904,700 |
| Jul 16, 2026 | 4.52 | 4.72 | 4.47 | 4.63 | 4.63 | 3.58% | 1,872,800 |
| Jul 15, 2026 | 4.40 | 4.61 | 4.30 | 4.47 | 4.47 | 1.36% | 1,609,100 |
| Jul 14, 2026 | 4.35 | 4.46 | 4.32 | 4.41 | 4.41 | 0.68% | 1,319,901 |
| Jul 13, 2026 | 4.50 | 4.56 | 4.35 | 4.38 | 4.38 | -3.10% | 933,400 |
| Jul 10, 2026 | 4.41 | 4.56 | 4.33 | 4.52 | 4.52 | 1.57% | 1,094,500 |
| Jul 9, 2026 | 4.52 | 4.62 | 4.40 | 4.45 | 4.45 | -1.55% | 2,053,600 |
| Jul 8, 2026 | 4.43 | 4.54 | 4.35 | 4.52 | 4.52 | 1.57% | 1,664,700 |
| Jul 7, 2026 | 4.66 | 4.78 | 4.40 | 4.45 | 4.45 | -5.72% | 3,090,100 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | -3.28% | 2,652,500 |
| Jul 3, 2026 | 4.77 | 4.93 | 4.72 | 4.88 | 4.88 | 3.83% | 4,519,400 |
| Jul 2, 2026 | 4.53 | 4.70 | 4.53 | 4.70 | 4.70 | 4.91% | 4,108,700 |
| Jul 1, 2026 | 4.27 | 4.48 | 4.25 | 4.48 | 4.48 | 4.92% | 3,809,100 |
| Jun 30, 2026 | 4.12 | 4.29 | 4.12 | 4.27 | 4.27 | 2.64% | 2,917,600 |
| Jun 29, 2026 | 4.17 | 4.24 | 4.01 | 4.16 | 4.16 | -1.42% | 3,162,000 |
| Jun 26, 2026 | 4.22 | 4.32 | 4.09 | 4.22 | 4.22 | -1.86% | 4,583,102 |
| Jun 25, 2026 | 4.50 | 4.52 | 4.30 | 4.30 | 4.30 | -5.08% | 3,780,400 |
| Jun 24, 2026 | 4.63 | 4.79 | 4.48 | 4.53 | 4.53 | -3.00% | 3,436,100 |
| Jun 23, 2026 | 4.44 | 4.67 | 4.44 | 4.67 | 4.67 | 4.94% | 4,668,200 |
| Jun 22, 2026 | 4.59 | 4.59 | 4.38 | 4.45 | 4.45 | -3.47% | 5,738,601 |
| Jun 18, 2026 | 4.73 | 4.78 | 4.58 | 4.61 | 4.61 | -3.15% | 2,885,700 |
| Jun 17, 2026 | 4.94 | 4.96 | 4.73 | 4.76 | 4.76 | -3.64% | 3,402,300 |
| Jun 16, 2026 | 4.81 | 4.95 | 4.69 | 4.94 | 4.94 | 2.70% | 3,287,900 |
| Jun 15, 2026 | 4.82 | 5.01 | 4.74 | 4.81 | 4.81 | -0.62% | 4,148,401 |
| Jun 12, 2026 | 4.79 | 4.90 | 4.69 | 4.84 | 4.84 | 1.47% | 3,709,318 |
| Jun 11, 2026 | 4.80 | 4.91 | 4.69 | 4.77 | 4.77 | -2.65% | 2,675,722 |
| Jun 10, 2026 | 4.95 | 5.02 | 4.75 | 4.90 | 4.90 | -1.80% | 4,356,500 |
| Jun 9, 2026 | 5.10 | 5.11 | 4.95 | 4.99 | 4.99 | -1.77% | 4,121,261 |
| Jun 8, 2026 | 5.20 | 5.30 | 5.08 | 5.08 | 5.08 | -5.05% | 4,347,201 |
| Jun 5, 2026 | 5.35 | 5.45 | 5.31 | 5.35 | 5.35 | -0.93% | 3,962,000 |
| Jun 4, 2026 | 5.66 | 5.70 | 5.39 | 5.40 | 5.40 | -4.76% | 4,227,800 |
| Jun 3, 2026 | 5.87 | 5.87 | 5.59 | 5.67 | 5.67 | -3.41% | 3,494,100 |
| Jun 2, 2026 | 5.86 | 5.90 | 5.74 | 5.87 | 5.87 | -0.51% | 3,172,405 |
| Jun 1, 2026 | 5.69 | 5.92 | 5.55 | 5.90 | 5.90 | 3.87% | 4,488,300 |
| May 29, 2026 | 5.74 | 5.94 | 5.60 | 5.68 | 5.68 | -1.56% | 5,214,400 |
| May 28, 2026 | 5.60 | 5.82 | 5.55 | 5.77 | 5.77 | 2.85% | 2,490,400 |
| 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 |