Yonyou Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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