Yonyou Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	16.91	17.50	16.00	16.09	16.09	-8.06%	261,593,500
Jan 15, 2026	18.61	18.61	17.16	17.50	17.50	-7.94%	387,957,400
Jan 14, 2026	17.65	19.01	17.63	19.01	19.01	10.01%	347,244,200
Jan 13, 2026	16.68	17.62	16.52	17.28	17.28	7.87%	404,571,900
Jan 12, 2026	14.93	16.02	14.91	16.02	16.02	10.03%	169,008,000
Jan 9, 2026	13.81	14.58	13.81	14.56	14.56	4.67%	115,334,400
Jan 8, 2026	13.80	14.27	13.70	13.91	13.91	2.58%	79,962,440
Jan 7, 2026	13.70	13.77	13.50	13.56	13.56	-1.60%	45,692,770
Jan 6, 2026	13.60	13.85	13.56	13.78	13.78	0.80%	55,246,490
Jan 5, 2026	13.35	13.70	13.21	13.67	13.67	3.09%	69,077,840
Dec 31, 2025	13.10	13.35	13.06	13.26	13.26	1.22%	40,483,230
Dec 30, 2025	12.96	13.23	12.96	13.10	13.10	1.39%	41,716,840
Dec 29, 2025	12.85	13.03	12.81	12.92	12.92	0.31%	26,518,570
Dec 26, 2025	12.96	13.03	12.80	12.88	12.88	-1.23%	33,110,340
Dec 25, 2025	12.68	13.21	12.65	13.04	13.04	2.60%	61,031,470
Dec 24, 2025	12.56	12.72	12.54	12.71	12.71	0.79%	24,083,848
Dec 23, 2025	12.72	12.78	12.57	12.61	12.61	-0.63%	25,300,580
Dec 22, 2025	12.62	12.78	12.58	12.69	12.69	0.71%	23,757,760
Dec 19, 2025	12.64	12.69	12.54	12.60	12.60	0.16%	27,335,840
Dec 18, 2025	12.63	12.77	12.56	12.58	12.58	-1.18%	25,970,640
Dec 17, 2025	12.29	12.74	12.28	12.73	12.73	3.66%	42,749,580
Dec 16, 2025	12.64	12.70	12.24	12.28	12.28	-3.00%	38,247,320
Dec 15, 2025	12.78	12.91	12.60	12.66	12.66	-1.78%	35,488,080
Dec 12, 2025	12.86	13.00	12.79	12.89	12.89	-0.31%	42,601,480
Dec 11, 2025	13.25	13.25	12.90	12.93	12.93	-2.19%	41,350,090
Dec 10, 2025	13.34	13.35	13.09	13.22	13.22	-1.34%	32,583,830
Dec 9, 2025	13.46	13.50	13.22	13.40	13.40	-0.74%	36,459,300
Dec 8, 2025	13.43	13.60	13.32	13.50	13.50	0.82%	43,737,950
Dec 5, 2025	13.16	13.39	13.00	13.39	13.39	1.98%	34,811,740
Dec 4, 2025	13.35	13.49	13.09	13.13	13.13	-1.65%	39,912,516
Dec 3, 2025	13.87	13.91	13.28	13.35	13.35	-3.82%	60,544,740
Dec 2, 2025	14.24	14.27	13.82	13.88	13.88	-2.39%	51,156,310
Dec 1, 2025	14.25	14.30	14.10	14.22	14.22	-0.28%	43,764,020
Nov 28, 2025	14.29	14.52	14.11	14.26	14.26	-	45,123,324
Nov 27, 2025	14.60	14.68	14.23	14.26	14.26	-2.79%	45,650,526
Nov 26, 2025	14.75	15.06	14.63	14.67	14.67	-1.28%	42,490,174
Nov 25, 2025	14.78	15.10	14.72	14.86	14.86	0.54%	67,351,596
Nov 24, 2025	14.09	14.96	13.74	14.78	14.78	5.87%	89,309,667
Nov 21, 2025	14.22	14.57	13.84	13.96	13.96	-2.92%	54,175,090
Nov 20, 2025	14.88	14.94	14.34	14.38	14.38	-2.90%	43,248,470
Nov 19, 2025	14.95	15.00	14.70	14.81	14.81	-1.00%	41,383,380
Nov 18, 2025	14.64	15.14	14.51	14.96	14.96	2.05%	82,848,690
Nov 17, 2025	14.20	14.77	14.20	14.66	14.66	2.88%	51,312,290
Nov 14, 2025	14.40	14.45	14.22	14.25	14.25	-1.52%	29,368,320
Nov 13, 2025	14.27	14.50	14.20	14.47	14.47	1.40%	34,757,130
Nov 12, 2025	14.55	14.57	14.17	14.27	14.27	-2.06%	41,626,990
Nov 11, 2025	14.87	14.95	14.56	14.57	14.57	-2.02%	48,381,110
Nov 10, 2025	14.65	15.27	14.64	14.87	14.87	1.43%	59,968,280
Nov 7, 2025	14.81	14.89	14.56	14.66	14.66	-1.94%	52,457,820
Nov 6, 2025	15.19	15.19	14.68	14.95	14.95	-1.64%	70,136,130