Skip to main content
logo
Yonyou Network Technology Co.,Ltd. (SHA:600588)
China flag China · Delayed Price · Currency is CNY
14.26
-0.58 (-3.91%)
Oct 17, 2025, 3:00 PM CST

Yonyou Network Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202514.7614.8214.2314.2614.26-3.91%54,502,312
Oct 16, 202515.1215.1214.7514.8414.84-2.82%60,276,760
Oct 15, 202515.2015.5314.8115.2715.27-0.33%78,308,697
Oct 14, 202515.7515.8515.1515.3215.32-2.79%116,666,989
Oct 13, 202515.0016.7614.9015.7615.763.01%161,607,348
Oct 10, 202516.0516.1115.1715.3015.30-6.48%130,836,084
Oct 9, 202515.6016.6615.4216.3616.364.74%147,030,476
Sep 30, 202515.6715.7615.4415.6215.621.96%86,121,951
Sep 29, 202515.0815.5414.8315.3215.321.93%102,466,747
Sep 26, 202515.6015.6015.0315.0315.03-4.93%155,684,906
Sep 25, 202514.8116.3114.7415.8115.816.61%267,699,209
Sep 24, 202513.9514.8413.9114.8314.834.95%86,831,181
Sep 23, 202514.8814.8913.6814.1314.13-5.29%114,052,586
Sep 22, 202514.8414.9514.6914.9214.920.54%46,323,544
Sep 19, 202514.9515.1814.8014.8414.84-0.93%60,282,479
Sep 18, 202515.1315.5814.8414.9814.98-1.96%123,185,389
Sep 17, 202514.6715.3514.5215.2815.283.95%122,815,480
Sep 16, 202514.7814.9514.5914.7014.70-0.74%74,887,815
Sep 15, 202514.9114.9814.7314.8114.81-1.46%64,190,706
Sep 12, 202515.2015.7514.9915.0315.03-2.21%123,011,881
Sep 11, 202515.2515.5014.6315.3715.375.64%144,453,089
Sep 10, 202514.5014.9014.4714.5514.551.82%93,412,584
Sep 9, 202514.6014.6214.2314.2914.29-2.39%56,843,631
Sep 8, 202514.6014.9914.5914.6414.64-0.75%77,133,884
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