Yonyou Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	12.94	12.97	12.76	12.84	12.84	-2.06%	34,377,620
Mar 18, 2026	12.99	13.12	12.90	13.11	13.11	1.16%	29,393,526
Mar 17, 2026	13.35	13.35	12.93	12.96	12.96	-2.04%	39,282,350
Mar 16, 2026	13.21	13.23	12.98	13.23	13.23	0.15%	36,695,310
Mar 13, 2026	13.47	13.47	13.17	13.21	13.21	-2.58%	41,607,563
Mar 12, 2026	13.54	13.85	13.47	13.56	13.56	0.07%	41,319,167
Mar 11, 2026	13.66	13.75	13.51	13.55	13.55	-1.24%	36,631,890
Mar 10, 2026	13.83	14.05	13.56	13.72	13.72	0.22%	61,460,180
Mar 9, 2026	13.34	13.79	13.22	13.69	13.69	1.03%	56,844,537
Mar 6, 2026	13.25	13.57	13.17	13.55	13.55	2.11%	40,158,420
Mar 5, 2026	13.30	13.37	13.17	13.27	13.27	1.69%	38,747,420
Mar 4, 2026	13.01	13.24	12.90	13.05	13.05	-0.76%	49,868,170
Mar 3, 2026	13.80	13.85	13.11	13.15	13.15	-4.08%	72,745,860
Mar 2, 2026	13.90	14.05	13.60	13.71	13.71	-3.59%	74,111,780
Feb 27, 2026	13.96	14.48	13.90	14.22	14.22	1.94%	79,581,050
Feb 26, 2026	14.08	14.16	13.91	13.95	13.95	-0.36%	49,786,780
Feb 25, 2026	13.94	14.12	13.85	14.00	14.00	0.72%	46,983,358
Feb 24, 2026	14.63	14.65	13.87	13.90	13.90	-4.79%	97,702,082
Feb 13, 2026	14.64	15.03	14.57	14.60	14.60	-1.28%	60,170,070
Feb 12, 2026	14.62	14.92	14.51	14.79	14.79	0.96%	62,655,350
Feb 11, 2026	14.72	14.90	14.60	14.65	14.65	-0.95%	51,650,760
Feb 10, 2026	14.79	14.92	14.51	14.79	14.79	0.48%	64,307,417
Feb 9, 2026	14.56	14.82	14.40	14.72	14.72	2.87%	66,624,293
Feb 6, 2026	14.39	14.58	14.15	14.31	14.31	-1.72%	55,269,930
Feb 5, 2026	14.55	14.74	14.45	14.56	14.56	-1.69%	54,012,520
Feb 4, 2026	15.10	15.22	14.61	14.81	14.81	-3.27%	109,957,600
Feb 3, 2026	15.00	15.32	14.88	15.31	15.31	3.52%	73,160,020
Feb 2, 2026	15.21	15.44	14.77	14.79	14.79	-2.57%	81,284,590
Jan 30, 2026	15.63	15.76	15.11	15.18	15.18	-4.05%	108,716,900
Jan 29, 2026	15.46	16.49	15.36	15.82	15.82	1.61%	175,910,900
Jan 28, 2026	15.79	16.13	15.54	15.57	15.57	-0.26%	127,609,000
Jan 27, 2026	15.53	15.80	15.21	15.61	15.61	0.13%	95,671,929
Jan 26, 2026	15.95	16.12	15.34	15.59	15.59	-1.89%	98,248,810
Jan 23, 2026	15.82	16.15	15.70	15.89	15.89	0.95%	115,378,880
Jan 22, 2026	15.20	16.29	15.18	15.74	15.74	4.24%	170,308,600
Jan 21, 2026	15.00	15.46	14.93	15.10	15.10	-0.33%	105,731,600
Jan 20, 2026	15.80	15.95	15.01	15.15	15.15	-2.88%	113,149,900
Jan 19, 2026	16.09	16.29	15.48	15.60	15.60	-3.05%	153,722,200
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