Skip to main content
logo
Yonyou Network Technology Co.,Ltd. (SHA:600588)
China flag China · Delayed Price · Currency is CNY
14.64
+0.39 (2.74%)
Nov 17, 2025, 2:14 PM CST

Yonyou Network Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202514.4014.4514.2214.2514.25-1.52%29,368,320
Nov 13, 202514.2714.5014.2014.4714.471.40%34,757,130
Nov 12, 202514.5514.5714.1714.2714.27-2.06%41,626,990
Nov 11, 202514.8714.9514.5614.5714.57-2.02%48,381,110
Nov 10, 202514.6515.2714.6414.8714.871.43%59,968,280
Nov 7, 202514.8114.8914.5614.6614.66-1.94%52,457,820
Nov 6, 202515.1915.1914.6814.9514.95-1.64%70,136,130
Nov 5, 202515.3115.3914.9115.2015.20-2.44%66,431,380
Nov 4, 202515.5315.6915.3915.5815.58-0.83%60,688,970
Nov 3, 202515.6015.7815.4015.7115.710.71%86,340,920
Oct 31, 202514.8215.9914.7415.6015.603.72%138,321,600
Oct 30, 202514.8615.4614.7215.0415.040.33%84,591,550
Oct 29, 202514.9515.0314.8014.9914.99-0.07%40,467,950
Oct 28, 202514.5915.1314.5915.0015.003.09%85,166,460
Oct 27, 202514.6314.6414.4114.5514.550.34%39,390,290
Oct 24, 202514.4514.5614.3714.5014.500.35%38,610,300
Oct 23, 202514.4214.5314.0714.4514.451.19%35,194,790
Oct 22, 202514.4614.4614.2114.2814.28-1.45%28,154,340
Oct 21, 202514.4114.5914.3214.4914.490.84%33,204,530
Oct 20, 202514.4214.4714.2814.3714.370.77%34,455,480
Oct 17, 202514.7614.8214.2314.2614.26-3.91%54,502,310
Oct 16, 202515.1215.1214.7514.8414.84-2.82%60,276,760
Oct 15, 202515.2015.5314.8115.2715.27-0.33%78,308,690
Oct 14, 202515.7515.8515.1515.3215.32-2.79%116,666,900
Oct 13, 202515.0016.7614.9015.7615.763.01%161,607,300
Oct 10, 202516.0516.1115.1715.3015.30-6.48%130,836,000
Oct 9, 202515.6016.6615.4216.3616.364.74%147,030,400
Sep 30, 202515.6715.7615.4415.6215.621.96%86,121,950
Sep 29, 202515.0815.5414.8315.3215.321.93%102,466,700
Sep 26, 202515.6015.6015.0315.0315.03-4.93%155,684,900
Sep 25, 202514.8116.3114.7415.8115.816.61%267,699,200
Sep 24, 202513.9514.8413.9114.8314.834.95%86,831,180
Sep 23, 202514.8814.8913.6814.1314.13-5.29%114,052,500
Sep 22, 202514.8414.9514.6914.9214.920.54%46,323,540
Sep 19, 202514.9515.1814.8014.8414.84-0.93%60,282,470
Sep 18, 202515.1315.5814.8414.9814.98-1.96%123,185,300
Sep 17, 202514.6715.3514.5215.2815.283.95%122,815,400
Sep 16, 202514.7814.9514.5914.7014.70-0.74%74,887,810
Sep 15, 202514.9114.9814.7314.8114.81-1.46%64,190,700
Sep 12, 202515.2015.7514.9915.0315.03-2.21%123,011,800
Sep 11, 202515.2515.5014.6315.3715.375.64%144,453,000
Sep 10, 202514.5014.9014.4714.5514.551.82%93,412,580
Sep 9, 202514.6014.6214.2314.2914.29-2.39%56,843,630
Sep 8, 202514.6014.9914.5914.6414.64-0.75%77,133,880
Sep 5, 202514.6714.7814.2314.7514.751.10%65,851,390
Sep 4, 202514.9115.1414.3214.5914.59-2.21%72,580,730
Sep 3, 202515.4415.5914.9014.9214.92-3.37%62,341,570
Sep 2, 202516.2316.2915.2515.4415.44-4.93%103,480,000
Sep 1, 202516.7716.9516.2116.2416.24-1.40%81,983,530
Aug 29, 202516.6016.8616.4316.4716.47-1.38%75,987,150