Zhejiang Yankon Group Co., Ltd. (SHA:600261)
China · Delayed Price · Currency is CNY 3.720
-0.030 (-0.80%)
Jan 22, 2026, 10:14 AM CST
Zhejiang Yankon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.72 | 3.76 | 3.70 | 3.75 | 3.75 | - | 22,596,100 |
| Jan 20, 2026 | 3.70 | 3.78 | 3.64 | 3.75 | 3.75 | 1.35% | 45,405,470 |
| Jan 19, 2026 | 3.48 | 3.78 | 3.47 | 3.70 | 3.70 | 6.32% | 58,651,150 |
| Jan 16, 2026 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 11,690,650 |
| Jan 15, 2026 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.57% | 11,892,400 |
| Jan 14, 2026 | 3.52 | 3.54 | 3.45 | 3.49 | 3.49 | -0.85% | 19,587,250 |
| Jan 13, 2026 | 3.47 | 3.56 | 3.44 | 3.52 | 3.52 | 1.15% | 22,381,138 |
| Jan 12, 2026 | 3.44 | 3.50 | 3.43 | 3.48 | 3.48 | 1.46% | 15,894,654 |
| Jan 9, 2026 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | 0.59% | 17,174,560 |
| Jan 8, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 10,280,001 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 9,992,100 |
| Jan 6, 2026 | 3.39 | 3.44 | 3.39 | 3.43 | 3.43 | 0.88% | 12,261,080 |
| Jan 5, 2026 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | 0.89% | 8,265,687 |
| Dec 31, 2025 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 8,238,258 |
| Dec 30, 2025 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | -0.30% | 8,063,500 |
| Dec 29, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.59% | 7,979,797 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 7,850,600 |
| Dec 25, 2025 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | 0.29% | 6,657,505 |
| Dec 24, 2025 | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | 0.59% | 6,612,088 |
| Dec 23, 2025 | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -0.59% | 7,301,001 |
| Dec 22, 2025 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | -1.16% | 9,811,200 |
| Dec 19, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 12,806,250 |
| Dec 18, 2025 | 3.32 | 3.41 | 3.31 | 3.40 | 3.40 | 2.10% | 15,325,650 |
| Dec 17, 2025 | 3.31 | 3.34 | 3.27 | 3.33 | 3.33 | 0.30% | 12,661,050 |
| Dec 16, 2025 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 13,019,850 |
| Dec 15, 2025 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 8,964,500 |
| Dec 12, 2025 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 12,033,800 |
| Dec 11, 2025 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.46% | 12,481,400 |
| Dec 10, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.29% | 9,510,000 |
| Dec 9, 2025 | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | -0.87% | 12,158,800 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 11,319,020 |
| Dec 5, 2025 | 3.45 | 3.50 | 3.42 | 3.49 | 3.49 | 0.87% | 11,069,720 |
| Dec 4, 2025 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -1.14% | 10,991,800 |
| Dec 3, 2025 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | - | 10,645,190 |
| Dec 2, 2025 | 3.51 | 3.52 | 3.45 | 3.50 | 3.50 | -0.28% | 11,526,610 |
| Dec 1, 2025 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | 0.86% | 12,201,900 |
| Nov 28, 2025 | 3.43 | 3.49 | 3.41 | 3.48 | 3.48 | 1.46% | 13,125,190 |
| Nov 27, 2025 | 3.41 | 3.46 | 3.40 | 3.43 | 3.43 | - | 9,019,700 |
| Nov 26, 2025 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | 0.88% | 14,936,550 |
| Nov 25, 2025 | 3.36 | 3.43 | 3.34 | 3.40 | 3.40 | 1.49% | 13,688,550 |
| Nov 24, 2025 | 3.33 | 3.38 | 3.32 | 3.35 | 3.35 | 1.52% | 21,059,200 |
| Nov 21, 2025 | 3.48 | 3.51 | 3.30 | 3.30 | 3.30 | -5.71% | 32,861,200 |
| Nov 20, 2025 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -1.69% | 18,772,700 |
| Nov 19, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.66% | 14,464,220 |
| Nov 18, 2025 | 3.67 | 3.68 | 3.59 | 3.62 | 3.62 | -1.36% | 17,538,150 |
| Nov 17, 2025 | 3.67 | 3.68 | 3.63 | 3.67 | 3.67 | - | 15,839,050 |
| Nov 14, 2025 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | -0.27% | 16,567,470 |
| Nov 13, 2025 | 3.64 | 3.69 | 3.61 | 3.68 | 3.68 | 1.10% | 19,091,150 |
| Nov 12, 2025 | 3.65 | 3.66 | 3.61 | 3.64 | 3.64 | -0.27% | 14,655,930 |
| Nov 11, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 15,870,590 |