Y.U.D.Yangtze River Investment Industry Co.,Ltd. (SHA:600119)
China · Delayed Price · Currency is CNY 5.04
-0.09 (-1.75%)
Sep 14, 2026, 3:00 PM CST
SHA:600119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.13 | 5.17 | 5.04 | 5.04 | 5.04 | -1.75% | 2,107,400 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.01 | 5.13 | 5.13 | -1.35% | 2,991,400 |
| Sep 10, 2026 | 5.23 | 5.30 | 5.12 | 5.20 | 5.20 | -0.38% | 2,663,500 |
| Sep 9, 2026 | 5.19 | 5.28 | 5.12 | 5.22 | 5.22 | - | 2,403,000 |
| Sep 8, 2026 | 5.07 | 5.22 | 5.04 | 5.22 | 5.22 | 3.37% | 2,809,300 |
| Sep 7, 2026 | 5.05 | 5.07 | 5.00 | 5.05 | 5.05 | 0.20% | 1,837,000 |
| Sep 4, 2026 | 5.10 | 5.13 | 4.98 | 5.04 | 5.04 | 0.20% | 2,411,301 |
| Sep 3, 2026 | 4.99 | 5.18 | 4.99 | 5.03 | 5.03 | 1.82% | 2,901,100 |
| Sep 2, 2026 | 5.01 | 5.05 | 4.87 | 4.94 | 4.94 | -1.98% | 5,272,710 |
| Sep 1, 2026 | 5.00 | 5.08 | 4.96 | 5.04 | 5.04 | 1.41% | 1,887,900 |
| Aug 31, 2026 | 5.05 | 5.15 | 4.96 | 4.97 | 4.97 | -2.17% | 3,146,801 |
| Aug 28, 2026 | 4.96 | 5.18 | 4.88 | 5.08 | 5.08 | 2.83% | 4,668,619 |
| Aug 27, 2026 | 4.90 | 5.06 | 4.88 | 4.94 | 4.94 | 1.86% | 4,414,700 |
| Aug 26, 2026 | 4.73 | 4.95 | 4.73 | 4.85 | 4.85 | 2.11% | 3,145,000 |
| Aug 25, 2026 | 4.67 | 4.77 | 4.61 | 4.75 | 4.75 | 1.93% | 2,156,900 |
| Aug 24, 2026 | 4.65 | 4.91 | 4.65 | 4.66 | 4.66 | -1.06% | 3,536,800 |
| Aug 21, 2026 | 4.53 | 4.73 | 4.52 | 4.71 | 4.71 | 2.61% | 2,324,200 |
| Aug 20, 2026 | 4.40 | 4.59 | 4.40 | 4.59 | 4.59 | 4.56% | 2,672,200 |
| Aug 19, 2026 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -3.94% | 2,732,700 |
| Aug 18, 2026 | 4.56 | 4.60 | 4.46 | 4.57 | 4.57 | 0.66% | 2,554,485 |
| Aug 17, 2026 | 4.45 | 4.54 | 4.41 | 4.54 | 4.54 | 1.57% | 1,939,200 |
| Aug 14, 2026 | 4.49 | 4.52 | 4.40 | 4.47 | 4.47 | -0.22% | 2,397,277 |
| Aug 13, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -2.82% | 2,749,506 |
| Aug 12, 2026 | 4.54 | 4.69 | 4.52 | 4.61 | 4.61 | 1.54% | 2,784,200 |
| Aug 11, 2026 | 4.59 | 4.59 | 4.49 | 4.54 | 4.54 | -1.73% | 2,282,900 |
| Aug 10, 2026 | 4.44 | 4.62 | 4.43 | 4.62 | 4.62 | 3.36% | 2,527,291 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.37 | 4.47 | 4.47 | -1.32% | 2,397,202 |
| Aug 6, 2026 | 4.49 | 4.54 | 4.43 | 4.53 | 4.53 | 0.89% | 2,157,300 |
| Aug 5, 2026 | 4.50 | 4.53 | 4.43 | 4.49 | 4.49 | - | 1,599,700 |
| Aug 4, 2026 | 4.54 | 4.55 | 4.43 | 4.49 | 4.49 | -1.10% | 2,508,800 |
| Aug 3, 2026 | 4.43 | 4.54 | 4.39 | 4.54 | 4.54 | 2.48% | 2,198,200 |
| 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 |