Skip to main content
logo
Yonyou Network Technology Co.,Ltd. (SHA:600588)
China flag China · Delayed Price · Currency is CNY
13.39
+0.26 (1.98%)
At close: Dec 5, 2025

Yonyou Network Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.1613.3913.0013.3913.391.98%34,811,740
Dec 4, 202513.3513.4913.0913.1313.13-1.65%39,912,516
Dec 3, 202513.8713.9113.2813.3513.35-3.82%60,544,740
Dec 2, 202514.2414.2713.8213.8813.88-2.39%51,156,310
Dec 1, 202514.2514.3014.1014.2214.22-0.28%43,764,020
Nov 28, 202514.2914.5214.1114.2614.26-45,123,324
Nov 27, 202514.6014.6814.2314.2614.26-2.79%45,650,526
Nov 26, 202514.7515.0614.6314.6714.67-1.28%42,490,174
Nov 25, 202514.7815.1014.7214.8614.860.54%67,351,596
Nov 24, 202514.0914.9613.7414.7814.785.87%89,309,667
Nov 21, 202514.2214.5713.8413.9613.96-2.92%54,175,090
Nov 20, 202514.8814.9414.3414.3814.38-2.90%43,248,470
Nov 19, 202514.9515.0014.7014.8114.81-1.00%41,383,380
Nov 18, 202514.6415.1414.5114.9614.962.05%82,848,690
Nov 17, 202514.2014.7714.2014.6614.662.88%51,312,290
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