Zhejiang Yankon Group Co., Ltd. (SHA:600261)
China · Delayed Price · Currency is CNY 3.710
-0.060 (-1.59%)
May 8, 2026, 10:04 AM CST
Zhejiang Yankon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.67 | 3.94 | 3.65 | 3.77 | - | 3.01% | 58,797,199 |
| May 6, 2026 | 3.58 | 3.67 | 3.56 | 3.66 | 3.66 | 2.81% | 43,608,190 |
| Apr 30, 2026 | 3.81 | 3.82 | 3.55 | 3.56 | 3.56 | -9.64% | 78,952,090 |
| Apr 29, 2026 | 3.91 | 3.97 | 3.89 | 3.94 | 3.94 | 0.25% | 23,031,650 |
| Apr 28, 2026 | 3.96 | 4.01 | 3.91 | 3.93 | 3.93 | -2.00% | 25,609,547 |
| Apr 27, 2026 | 4.03 | 4.03 | 3.90 | 4.01 | 4.01 | 0.25% | 34,497,950 |
| Apr 24, 2026 | 4.02 | 4.06 | 3.96 | 4.00 | 4.00 | -0.50% | 40,443,850 |
| Apr 23, 2026 | 4.09 | 4.12 | 3.97 | 4.02 | 4.02 | -0.99% | 60,406,180 |
| Apr 22, 2026 | 4.23 | 4.23 | 4.06 | 4.06 | 4.06 | -0.25% | 122,860,700 |
| Apr 21, 2026 | 3.74 | 4.07 | 3.72 | 4.07 | 4.07 | 10.00% | 77,719,960 |
| Apr 20, 2026 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | -0.54% | 11,164,000 |
| Apr 17, 2026 | 3.72 | 3.73 | 3.68 | 3.72 | 3.72 | 0.27% | 10,073,700 |
| Apr 16, 2026 | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | 1.37% | 9,496,408 |
| Apr 15, 2026 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -1.35% | 12,041,000 |
| Apr 14, 2026 | 3.77 | 3.78 | 3.65 | 3.71 | 3.71 | -1.07% | 13,900,200 |
| Apr 13, 2026 | 3.71 | 3.78 | 3.69 | 3.75 | 3.75 | 0.27% | 13,935,240 |
| Apr 10, 2026 | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | 0.81% | 15,414,718 |
| Apr 9, 2026 | 3.71 | 3.77 | 3.68 | 3.71 | 3.71 | 0.27% | 19,735,310 |
| Apr 8, 2026 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 2.78% | 18,448,150 |
| Apr 7, 2026 | 3.57 | 3.61 | 3.52 | 3.60 | 3.60 | 0.84% | 17,027,520 |
| Apr 3, 2026 | 3.65 | 3.69 | 3.51 | 3.57 | 3.57 | -2.72% | 14,857,380 |
| Apr 2, 2026 | 3.69 | 3.74 | 3.64 | 3.67 | 3.67 | -0.81% | 11,648,700 |
| Apr 1, 2026 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | 1.09% | 10,775,910 |
| Mar 31, 2026 | 3.66 | 3.75 | 3.65 | 3.66 | 3.66 | - | 13,061,350 |
| Mar 30, 2026 | 3.63 | 3.72 | 3.62 | 3.66 | 3.66 | -1.35% | 12,248,700 |
| Mar 27, 2026 | 3.62 | 3.72 | 3.61 | 3.71 | 3.71 | 0.82% | 19,457,550 |
| Mar 26, 2026 | 3.68 | 3.82 | 3.66 | 3.68 | 3.68 | - | 24,297,200 |
| Mar 25, 2026 | 3.58 | 3.69 | 3.55 | 3.68 | 3.68 | 2.79% | 16,801,801 |
| Mar 24, 2026 | 3.49 | 3.58 | 3.38 | 3.58 | 3.58 | 5.29% | 28,144,600 |
| Mar 23, 2026 | 3.67 | 3.72 | 3.38 | 3.40 | 3.40 | -9.33% | 50,899,740 |
| Mar 20, 2026 | 3.79 | 3.85 | 3.74 | 3.75 | 3.75 | -1.06% | 20,362,000 |
| Mar 19, 2026 | 3.85 | 3.88 | 3.77 | 3.79 | 3.79 | -2.32% | 16,423,200 |
| Mar 18, 2026 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | 0.78% | 15,691,250 |
| Mar 17, 2026 | 3.98 | 3.99 | 3.82 | 3.85 | 3.85 | -2.78% | 26,467,970 |
| Mar 16, 2026 | 3.95 | 3.97 | 3.90 | 3.96 | 3.96 | 0.25% | 24,906,200 |
| Mar 13, 2026 | 4.01 | 4.02 | 3.93 | 3.95 | 3.95 | -1.50% | 27,521,940 |
| Mar 12, 2026 | 3.93 | 4.06 | 3.91 | 4.01 | 4.01 | 1.52% | 35,357,150 |
| Mar 11, 2026 | 3.98 | 3.99 | 3.88 | 3.95 | 3.95 | -0.75% | 27,730,620 |
| Mar 10, 2026 | 3.93 | 4.01 | 3.91 | 3.98 | 3.98 | 1.79% | 31,255,400 |
| Mar 9, 2026 | 3.96 | 3.98 | 3.86 | 3.91 | 3.91 | -0.51% | 42,041,500 |
| Mar 6, 2026 | 4.01 | 4.04 | 3.91 | 3.93 | 3.93 | -1.01% | 81,428,775 |
| Mar 5, 2026 | 3.73 | 4.07 | 3.73 | 3.97 | 3.97 | 7.30% | 109,487,500 |
| Mar 4, 2026 | 3.64 | 3.73 | 3.61 | 3.70 | 3.70 | 1.09% | 15,566,260 |
| Mar 3, 2026 | 3.76 | 3.80 | 3.65 | 3.66 | 3.66 | -3.17% | 23,437,000 |
| Mar 2, 2026 | 3.78 | 3.83 | 3.70 | 3.78 | 3.78 | -1.56% | 23,804,150 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | -0.78% | 13,606,400 |
| Feb 26, 2026 | 3.83 | 3.87 | 3.82 | 3.87 | 3.87 | 1.57% | 19,430,100 |
| Feb 25, 2026 | 3.81 | 3.86 | 3.79 | 3.81 | 3.81 | - | 18,206,600 |
| Feb 24, 2026 | 3.76 | 3.88 | 3.75 | 3.81 | 3.81 | 2.14% | 23,440,150 |
| Feb 13, 2026 | 3.78 | 3.83 | 3.71 | 3.73 | 3.73 | -2.10% | 21,584,750 |