Zhejiang Yankon Group Co., Ltd. (SHA:600261)
China · Delayed Price · Currency is CNY 3.160
+0.080 (2.60%)
Aug 25, 2026, 11:29 AM CST
Zhejiang Yankon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.19 | 3.19 | 3.02 | 3.08 | 3.08 | -4.94% | 32,547,854 |
| Aug 21, 2026 | 3.18 | 3.24 | 3.15 | 3.24 | 3.24 | 1.25% | 15,991,900 |
| Aug 20, 2026 | 3.15 | 3.21 | 3.13 | 3.20 | 3.20 | 1.59% | 12,050,950 |
| Aug 19, 2026 | 3.20 | 3.21 | 3.12 | 3.15 | 3.15 | -1.56% | 12,920,430 |
| Aug 18, 2026 | 3.17 | 3.25 | 3.16 | 3.20 | 3.20 | 1.27% | 18,800,050 |
| Aug 17, 2026 | 3.09 | 3.21 | 3.07 | 3.16 | 3.16 | 1.94% | 21,212,550 |
| Aug 14, 2026 | 3.07 | 3.13 | 3.04 | 3.10 | 3.10 | 0.98% | 13,362,900 |
| Aug 13, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | -0.32% | 9,622,200 |
| Aug 12, 2026 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 7,789,215 |
| Aug 11, 2026 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.65% | 6,075,100 |
| Aug 10, 2026 | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | 1.66% | 8,448,114 |
| Aug 7, 2026 | 3.06 | 3.06 | 2.99 | 3.02 | 3.02 | -0.98% | 8,940,754 |
| Aug 6, 2026 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | 0.33% | 7,603,500 |
| Aug 5, 2026 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 8,097,600 |
| Aug 4, 2026 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -1.29% | 8,888,850 |
| Aug 3, 2026 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 1.97% | 8,760,400 |
| Jul 31, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 6,891,604 |
| Jul 30, 2026 | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | -0.33% | 7,486,000 |
| Jul 29, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.68% | 8,338,600 |
| Jul 28, 2026 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 6,033,950 |
| Jul 27, 2026 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | 1.03% | 5,937,309 |
| Jul 24, 2026 | 2.98 | 2.99 | 2.92 | 2.92 | 2.92 | -2.01% | 5,784,200 |
| Jul 23, 2026 | 2.91 | 2.99 | 2.90 | 2.98 | 2.98 | 2.41% | 9,606,250 |
| Jul 22, 2026 | 2.94 | 2.94 | 2.88 | 2.91 | 2.91 | -0.68% | 8,592,569 |
| Jul 21, 2026 | 2.95 | 2.98 | 2.89 | 2.93 | 2.93 | -0.34% | 12,847,500 |
| Jul 20, 2026 | 3.03 | 3.06 | 2.93 | 2.94 | 2.94 | -2.65% | 13,129,082 |
| Jul 17, 2026 | 3.03 | 3.08 | 2.98 | 3.02 | 3.02 | - | 11,004,850 |
| Jul 16, 2026 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | - | 7,411,300 |
| Jul 15, 2026 | 2.97 | 3.06 | 2.96 | 3.02 | 3.02 | 1.68% | 11,996,100 |
| Jul 14, 2026 | 2.91 | 2.98 | 2.89 | 2.97 | 2.97 | 1.71% | 9,715,909 |
| Jul 13, 2026 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -1.02% | 7,446,998 |
| 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 |