Skip to main content
logo
Yonyou Network Technology Co.,Ltd. (SHA:600588)
China flag China · Delayed Price · Currency is CNY
14.75
+0.16 (1.10%)
Sep 5, 2025, 3:00 PM CST

Yonyou Network Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202514.6714.7814.2314.7514.751.10%65,851,398
Sep 4, 202514.9115.1414.3214.5914.59-2.21%72,580,735
Sep 3, 202515.4415.5914.9014.9214.92-3.37%62,341,574
Sep 2, 202516.2316.2915.2515.4415.44-4.93%103,480,015
Sep 1, 202516.7716.9516.2116.2416.24-1.40%81,983,531
Aug 29, 202516.6016.8616.4316.4716.47-1.38%75,987,156
Aug 28, 202516.2016.7015.9816.7016.701.46%105,719,045
Aug 27, 202517.8017.9916.4416.4616.46-3.91%136,639,690
Aug 26, 202517.1917.5616.9817.1317.13-0.98%85,540,414
Aug 25, 202517.3117.4616.7217.3017.300.76%118,367,791
Aug 22, 202516.8017.3516.5117.1717.173.75%110,362,369
Aug 21, 202516.4016.9616.4016.5516.550.30%81,797,961
Aug 20, 202516.2816.5516.0416.5016.500.12%71,144,251
Aug 19, 202516.2516.9016.0716.4816.480.49%119,865,277
Aug 18, 202515.4616.8115.3216.4016.407.33%187,648,815
Aug 15, 202514.6815.3514.6515.2815.283.17%72,448,516
Aug 14, 202515.1315.4514.7914.8114.81-1.99%73,344,621
Aug 13, 202515.2015.2615.0515.1115.11-0.72%64,081,918
Aug 12, 202515.4515.4715.0215.2215.22-1.23%57,894,756
Aug 11, 202515.0715.5014.9515.4115.413.15%91,519,213
Aug 8, 202516.0216.1714.9114.9414.94-8.74%154,441,448
Aug 7, 202516.0016.8016.0016.3716.374.94%138,661,314
Aug 6, 202515.7115.7615.4615.6015.60-0.70%64,252,342
Aug 5, 202515.8116.3615.5015.7115.71-1.75%87,556,364
Aug 4, 202515.4116.2815.2415.9915.991.40%138,152,891
Aug 1, 202516.2816.3215.2115.7715.77-0.44%199,649,448
Jul 31, 202514.8716.1314.8615.8415.848.05%179,576,962
Jul 30, 202514.7815.0914.5014.6614.66-1.48%66,496,958
Jul 29, 202514.2815.1414.2514.8814.883.62%101,630,584
Jul 28, 202514.6214.6414.1114.3614.36-1.98%62,515,492
Jul 25, 202514.5914.8114.3614.6514.651.31%81,610,297
Jul 24, 202514.1014.5514.1014.4614.462.05%82,502,955
Jul 23, 202513.8514.3513.8014.1714.171.80%108,202,195
Jul 22, 202514.2014.2213.8613.9213.92-2.25%67,444,445
Jul 21, 202514.2814.4214.0014.2414.24-0.63%88,218,785
Jul 18, 202514.5414.8414.2814.3314.330.28%99,593,393
Jul 17, 202514.3514.5514.0314.2914.29-0.76%97,234,774
Jul 16, 202514.7414.8314.2314.4014.40-0.28%138,011,467
Jul 15, 202513.3514.4413.3214.4414.449.98%168,661,475
Jul 14, 202513.5013.5113.0613.1313.13-3.10%60,760,129
Jul 11, 202512.9413.8312.8513.5513.554.55%100,779,360
Jul 10, 202512.9613.0512.8812.9612.96-0.23%22,113,883
Jul 9, 202513.0813.2012.9512.9912.99-0.76%27,557,497
Jul 8, 202512.8013.1512.7413.0913.092.27%32,135,386
Jul 7, 202512.8312.8712.7512.8012.80-0.23%14,697,819
Jul 4, 202512.9613.0412.7912.8312.83-1.00%25,683,327
Jul 3, 202512.9713.0712.8712.9612.96-0.08%20,122,926
Jul 2, 202513.0813.0912.9012.9712.97-0.99%23,794,449
Jul 1, 202513.4613.4613.0013.1013.10-2.02%38,728,417
Jun 30, 202513.1013.5713.0813.3713.372.06%54,250,526