Yonyou Network Technology Co.,Ltd. (SHA:600588)
China · Delayed Price · Currency is CNY 10.39
+0.10 (0.97%)
Sep 1, 2026, 3:00 PM CST
Yonyou Network Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.25 | 10.58 | 10.16 | 10.39 | 10.39 | 0.97% | 70,965,260 |
| Aug 31, 2026 | 10.01 | 10.30 | 9.85 | 10.29 | 10.29 | 0.39% | 86,451,366 |
| Aug 28, 2026 | 10.65 | 10.87 | 10.21 | 10.25 | 10.25 | 0.69% | 136,581,400 |
| Aug 27, 2026 | 10.10 | 10.21 | 10.01 | 10.18 | 10.18 | 1.19% | 38,456,017 |
| Aug 26, 2026 | 10.17 | 10.31 | 10.03 | 10.06 | 10.06 | -1.18% | 36,325,762 |
| Aug 25, 2026 | 10.12 | 10.20 | 9.95 | 10.18 | 10.18 | 0.49% | 40,422,291 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.10 | 10.13 | 10.13 | -5.77% | 51,305,913 |
| Aug 21, 2026 | 10.76 | 10.86 | 10.65 | 10.75 | 10.75 | -1.19% | 36,233,545 |
| Aug 20, 2026 | 10.94 | 11.04 | 10.82 | 10.88 | 10.88 | -0.09% | 39,469,285 |
| Aug 19, 2026 | 11.29 | 11.31 | 10.88 | 10.89 | 10.89 | -4.81% | 58,159,620 |
| Aug 18, 2026 | 11.50 | 11.58 | 11.27 | 11.44 | 11.44 | -1.55% | 55,258,390 |
| Aug 17, 2026 | 11.62 | 11.67 | 11.29 | 11.62 | 11.62 | -0.26% | 57,325,610 |
| Aug 14, 2026 | 11.84 | 12.20 | 11.40 | 11.65 | 11.65 | - | 89,873,185 |
| Aug 13, 2026 | 11.77 | 12.02 | 11.58 | 11.65 | 11.65 | -1.02% | 77,418,689 |
| Aug 12, 2026 | 11.94 | 12.05 | 11.73 | 11.77 | 11.77 | -1.26% | 74,553,800 |
| Aug 11, 2026 | 11.89 | 12.15 | 11.60 | 11.92 | 11.92 | 0.51% | 74,742,112 |
| Aug 10, 2026 | 11.80 | 12.05 | 11.60 | 11.86 | 11.86 | 1.19% | 86,151,470 |
| Aug 7, 2026 | 11.88 | 11.90 | 11.41 | 11.72 | 11.72 | -2.25% | 141,524,900 |
| Aug 6, 2026 | 11.64 | 12.45 | 11.61 | 11.99 | 11.99 | 1.18% | 154,144,200 |
| Aug 5, 2026 | 11.28 | 12.15 | 11.21 | 11.85 | 11.85 | 4.13% | 159,841,239 |
| Aug 4, 2026 | 11.29 | 11.72 | 11.20 | 11.38 | 11.38 | 1.61% | 157,929,257 |
| Aug 3, 2026 | 11.39 | 11.82 | 11.10 | 11.20 | 11.20 | 1.08% | 242,109,800 |
| Jul 31, 2026 | 9.80 | 11.08 | 9.80 | 11.08 | 11.08 | 10.03% | 97,106,542 |
| Jul 30, 2026 | 9.76 | 10.36 | 9.72 | 10.07 | 10.07 | 3.49% | 90,983,883 |
| Jul 29, 2026 | 9.54 | 9.92 | 9.50 | 9.73 | 9.73 | 2.10% | 73,532,586 |
| Jul 28, 2026 | 9.23 | 9.65 | 9.19 | 9.53 | 9.53 | 2.25% | 57,090,005 |
| Jul 27, 2026 | 9.00 | 9.33 | 8.84 | 9.32 | 9.32 | 3.90% | 51,835,400 |
| Jul 24, 2026 | 9.30 | 9.30 | 8.96 | 8.97 | 8.97 | -5.08% | 50,002,250 |
| Jul 23, 2026 | 9.50 | 9.55 | 9.26 | 9.45 | 9.45 | -1.15% | 44,129,897 |
| Jul 22, 2026 | 9.28 | 9.97 | 9.23 | 9.56 | 9.56 | 2.36% | 86,665,721 |
| Jul 21, 2026 | 9.06 | 9.47 | 9.06 | 9.34 | 9.34 | 2.19% | 66,082,532 |
| Jul 20, 2026 | 8.93 | 9.23 | 8.86 | 9.14 | 9.14 | 3.63% | 65,737,330 |
| Jul 17, 2026 | 9.32 | 9.42 | 8.80 | 8.82 | 8.82 | -5.77% | 67,911,740 |
| Jul 16, 2026 | 9.26 | 9.51 | 9.13 | 9.36 | 9.36 | 0.54% | 52,277,772 |
| Jul 15, 2026 | 9.10 | 9.47 | 9.08 | 9.31 | 9.31 | 1.20% | 48,157,153 |
| Jul 14, 2026 | 9.40 | 9.44 | 8.96 | 9.20 | 9.20 | -1.71% | 57,736,640 |
| Jul 13, 2026 | 9.55 | 9.74 | 9.20 | 9.36 | 9.36 | -3.21% | 59,177,619 |
| Jul 10, 2026 | 9.35 | 10.10 | 9.26 | 9.67 | 9.67 | 2.55% | 75,884,439 |
| Jul 9, 2026 | 9.22 | 9.51 | 9.12 | 9.43 | 9.43 | 0.75% | 50,728,760 |
| Jul 8, 2026 | 9.00 | 9.47 | 8.95 | 9.36 | 9.36 | 4.00% | 58,267,421 |
| Jul 7, 2026 | 9.22 | 9.25 | 8.97 | 9.00 | 9.00 | -2.07% | 27,190,070 |
| Jul 6, 2026 | 9.21 | 9.31 | 9.09 | 9.19 | 9.19 | -1.29% | 29,560,520 |
| Jul 3, 2026 | 9.31 | 9.44 | 9.20 | 9.31 | 9.31 | -0.43% | 32,689,373 |
| Jul 2, 2026 | 9.69 | 9.69 | 9.35 | 9.35 | 9.35 | -1.16% | 54,388,218 |
| Jul 1, 2026 | 9.38 | 9.67 | 9.38 | 9.46 | 9.46 | 3.05% | 58,557,428 |
| Jun 30, 2026 | 8.91 | 9.38 | 8.91 | 9.18 | 9.18 | 2.23% | 48,270,293 |
| Jun 29, 2026 | 8.83 | 9.23 | 8.73 | 8.98 | 8.98 | 2.63% | 48,752,607 |
| Jun 26, 2026 | 9.15 | 9.18 | 8.75 | 8.75 | 8.75 | -5.41% | 51,353,303 |
| Jun 25, 2026 | 9.40 | 9.41 | 9.15 | 9.25 | 9.25 | -1.91% | 42,739,612 |
| Jun 24, 2026 | 9.67 | 9.71 | 9.30 | 9.43 | 9.43 | -2.58% | 39,118,050 |