Zhejiang Yankon Group Co., Ltd. (SHA:600261)
China · Delayed Price · Currency is CNY 2.950
+0.050 (1.72%)
Jul 10, 2026, 3:00 PM CST
Zhejiang Yankon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.91 | 2.99 | 2.89 | 2.95 | 2.95 | 1.72% | 9,145,600 |
| Jul 9, 2026 | 2.95 | 2.96 | 2.86 | 2.90 | 2.90 | -1.69% | 10,275,200 |
| Jul 8, 2026 | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | -0.34% | 6,061,800 |
| Jul 7, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.99% | 9,410,319 |
| Jul 6, 2026 | 3.08 | 3.09 | 3.00 | 3.02 | 3.02 | -1.95% | 12,582,363 |
| Jul 3, 2026 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.33% | 9,996,700 |
| Jul 2, 2026 | 3.09 | 3.13 | 3.06 | 3.07 | 3.07 | -0.97% | 11,534,410 |
| Jul 1, 2026 | 3.08 | 3.13 | 3.05 | 3.10 | 3.10 | 0.65% | 11,433,392 |
| Jun 30, 2026 | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -2.22% | 12,018,392 |
| Jun 29, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | 1.29% | 9,857,505 |
| Jun 26, 2026 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -2.81% | 11,696,500 |
| Jun 25, 2026 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | 1.59% | 12,058,200 |
| Jun 24, 2026 | 3.21 | 3.22 | 3.14 | 3.15 | 3.15 | -2.48% | 10,887,500 |
| Jun 23, 2026 | 3.19 | 3.30 | 3.19 | 3.23 | 3.23 | 0.62% | 12,891,984 |
| Jun 22, 2026 | 3.16 | 3.23 | 3.08 | 3.21 | 3.21 | 1.90% | 15,297,490 |
| Jun 18, 2026 | 3.29 | 3.30 | 3.15 | 3.15 | 3.15 | -4.26% | 18,895,600 |
| Jun 17, 2026 | 3.17 | 3.38 | 3.14 | 3.29 | 3.29 | 3.46% | 26,194,480 |
| Jun 16, 2026 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 10,201,670 |
| Jun 15, 2026 | 3.20 | 3.26 | 3.18 | 3.21 | 3.21 | 0.63% | 10,875,790 |
| Jun 12, 2026 | 3.14 | 3.21 | 3.12 | 3.19 | 3.19 | 2.24% | 9,886,071 |
| Jun 11, 2026 | 3.16 | 3.18 | 3.08 | 3.12 | 3.12 | -2.50% | 11,549,800 |
| Jun 10, 2026 | 3.23 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 15,838,000 |
| Jun 9, 2026 | 3.37 | 3.40 | 3.32 | 3.38 | 3.25 | 0.60% | 14,991,893 |
| Jun 8, 2026 | 3.40 | 3.45 | 3.31 | 3.36 | 3.23 | -1.75% | 17,311,043 |
| Jun 5, 2026 | 3.39 | 3.46 | 3.37 | 3.42 | 3.29 | 0.88% | 15,728,910 |
| Jun 4, 2026 | 3.45 | 3.45 | 3.35 | 3.39 | 3.26 | -2.02% | 19,244,200 |
| Jun 3, 2026 | 3.44 | 3.55 | 3.39 | 3.46 | 3.33 | 0.58% | 29,443,900 |
| Jun 2, 2026 | 3.39 | 3.51 | 3.35 | 3.44 | 3.31 | 2.38% | 31,210,910 |
| Jun 1, 2026 | 3.28 | 3.36 | 3.26 | 3.36 | 3.23 | 2.44% | 13,568,800 |
| May 29, 2026 | 3.32 | 3.34 | 3.27 | 3.28 | 3.15 | -0.91% | 12,119,910 |
| May 28, 2026 | 3.34 | 3.36 | 3.27 | 3.31 | 3.18 | -0.90% | 18,922,400 |
| May 27, 2026 | 3.43 | 3.44 | 3.33 | 3.34 | 3.21 | -2.62% | 16,760,300 |
| May 26, 2026 | 3.44 | 3.46 | 3.39 | 3.43 | 3.30 | -0.58% | 13,805,000 |
| May 25, 2026 | 3.51 | 3.53 | 3.42 | 3.45 | 3.32 | -1.71% | 18,109,810 |
| May 22, 2026 | 3.40 | 3.54 | 3.38 | 3.51 | 3.38 | 3.54% | 19,416,500 |
| May 21, 2026 | 3.46 | 3.52 | 3.38 | 3.39 | 3.26 | -2.02% | 17,266,980 |
| May 20, 2026 | 3.49 | 3.49 | 3.42 | 3.46 | 3.33 | -1.14% | 15,999,520 |
| May 19, 2026 | 3.37 | 3.51 | 3.36 | 3.50 | 3.37 | 4.17% | 23,830,820 |
| May 18, 2026 | 3.42 | 3.43 | 3.33 | 3.36 | 3.23 | -1.47% | 29,808,470 |
| May 15, 2026 | 3.50 | 3.51 | 3.38 | 3.41 | 3.28 | -2.57% | 30,438,870 |
| May 14, 2026 | 3.63 | 3.64 | 3.49 | 3.50 | 3.37 | -3.31% | 31,811,100 |
| May 13, 2026 | 3.60 | 3.68 | 3.58 | 3.62 | 3.48 | 0.56% | 30,589,960 |
| May 12, 2026 | 3.71 | 3.72 | 3.58 | 3.60 | 3.46 | -2.96% | 31,699,700 |
| May 11, 2026 | 3.72 | 3.74 | 3.66 | 3.71 | 3.57 | - | 22,882,250 |
| May 8, 2026 | 3.86 | 3.86 | 3.67 | 3.71 | 3.57 | -1.59% | 29,209,620 |
| May 7, 2026 | 3.67 | 3.94 | 3.65 | 3.77 | 3.63 | 3.01% | 58,797,190 |
| May 6, 2026 | 3.58 | 3.67 | 3.56 | 3.66 | 3.52 | 2.81% | 43,608,190 |
| Apr 30, 2026 | 3.81 | 3.82 | 3.55 | 3.56 | 3.42 | -9.64% | 78,952,090 |
| Apr 29, 2026 | 3.91 | 3.97 | 3.89 | 3.94 | 3.79 | 0.25% | 23,031,650 |
| Apr 28, 2026 | 3.96 | 4.01 | 3.91 | 3.93 | 3.78 | -2.00% | 25,609,540 |