Zhejiang Yankon Group Co., Ltd. (SHA:600261)
China · Delayed Price · Currency is CNY 3.290
+0.020 (0.61%)
Sep 30, 2026, 3:00 PM CST
Zhejiang Yankon Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.27 | 3.30 | 3.26 | 3.29 | 3.29 | 0.61% | 12,663,618 |
| Sep 29, 2026 | 3.24 | 3.30 | 3.23 | 3.27 | 3.27 | -0.30% | 14,802,240 |
| Sep 28, 2026 | 3.35 | 3.40 | 3.25 | 3.28 | 3.28 | -2.09% | 25,973,507 |
| Sep 24, 2026 | 3.33 | 3.42 | 3.31 | 3.35 | 3.35 | - | 19,153,100 |
| Sep 23, 2026 | 3.44 | 3.45 | 3.33 | 3.35 | 3.35 | -3.18% | 25,786,500 |
| Sep 22, 2026 | 3.49 | 3.52 | 3.43 | 3.46 | 3.46 | -0.29% | 33,150,900 |
| Sep 21, 2026 | 3.55 | 3.55 | 3.42 | 3.47 | 3.47 | -1.14% | 70,310,110 |
| Sep 18, 2026 | 3.18 | 3.51 | 3.18 | 3.51 | 3.51 | 10.03% | 89,068,530 |
| Sep 17, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 6,978,259 |
| Sep 16, 2026 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | 1.59% | 8,378,947 |
| Sep 15, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -2.48% | 11,488,562 |
| Sep 14, 2026 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | 0.94% | 6,648,500 |
| Sep 11, 2026 | 3.25 | 3.26 | 3.17 | 3.20 | 3.20 | -2.14% | 8,669,006 |
| Sep 10, 2026 | 3.25 | 3.30 | 3.22 | 3.27 | 3.27 | 0.31% | 9,472,347 |
| Sep 9, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.31% | 6,444,100 |
| Sep 8, 2026 | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | 1.24% | 8,679,637 |
| Sep 7, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 0.62% | 5,822,625 |
| Sep 4, 2026 | 3.23 | 3.26 | 3.20 | 3.21 | 3.21 | -0.31% | 8,131,208 |
| Sep 3, 2026 | 3.27 | 3.28 | 3.22 | 3.22 | 3.22 | -0.92% | 9,152,000 |
| Sep 2, 2026 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | -0.91% | 9,714,500 |
| Sep 1, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.31% | 10,714,199 |
| Aug 31, 2026 | 3.19 | 3.28 | 3.18 | 3.27 | 3.27 | 2.19% | 19,057,810 |
| Aug 28, 2026 | 3.16 | 3.22 | 3.14 | 3.20 | 3.20 | 1.27% | 10,963,977 |
| Aug 27, 2026 | 3.17 | 3.20 | 3.14 | 3.16 | 3.16 | -0.94% | 10,374,700 |
| Aug 26, 2026 | 3.18 | 3.24 | 3.16 | 3.19 | 3.19 | 0.95% | 14,277,500 |
| Aug 25, 2026 | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | 2.60% | 19,270,252 |
| 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 |