Yonyou Network Technology Co.,Ltd. (SHA:600588)
China · Delayed Price · Currency is CNY 9.02
+0.17 (1.92%)
Nov 2, 2026, 10:16 AM CST
Yonyou Network Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.95 | 9.09 | 8.75 | 9.02 | 9.02 | 1.92% | 19,416,698 |
| Oct 30, 2026 | 9.13 | 9.29 | 8.84 | 8.85 | 8.85 | -4.84% | 57,338,888 |
| Oct 29, 2026 | 9.55 | 9.55 | 9.26 | 9.30 | 9.30 | -3.43% | 39,752,151 |
| Oct 28, 2026 | 9.79 | 9.83 | 9.53 | 9.63 | 9.63 | -0.82% | 42,294,556 |
| Oct 27, 2026 | 10.09 | 10.19 | 9.70 | 9.71 | 9.71 | -4.33% | 48,942,764 |
| Oct 26, 2026 | 9.91 | 10.29 | 9.89 | 10.15 | 10.15 | 1.30% | 66,918,078 |
| Oct 23, 2026 | 9.32 | 10.05 | 9.30 | 10.02 | 10.02 | 6.14% | 82,005,514 |
| Oct 22, 2026 | 9.88 | 9.90 | 9.41 | 9.44 | 9.44 | -3.67% | 43,175,041 |
| Oct 21, 2026 | 9.62 | 10.04 | 9.62 | 9.80 | 9.80 | 1.14% | 55,233,193 |
| Oct 20, 2026 | 9.33 | 9.72 | 9.21 | 9.69 | 9.69 | 3.53% | 49,775,261 |
| Oct 19, 2026 | 9.14 | 9.42 | 9.12 | 9.36 | 9.36 | 1.19% | 32,781,778 |
| Oct 16, 2026 | 9.68 | 9.78 | 9.14 | 9.25 | 9.25 | -3.34% | 48,277,676 |
| Oct 15, 2026 | 9.44 | 9.67 | 9.40 | 9.57 | 9.57 | -0.10% | 54,562,837 |
| Oct 14, 2026 | 9.66 | 9.70 | 9.50 | 9.58 | 9.58 | -1.14% | 38,502,735 |
| Oct 13, 2026 | 9.32 | 9.88 | 9.24 | 9.69 | 9.69 | 3.09% | 76,913,217 |
| Oct 12, 2026 | 9.30 | 9.49 | 9.25 | 9.40 | 9.40 | 0.32% | 33,513,041 |
| Oct 9, 2026 | 9.01 | 9.39 | 8.83 | 9.37 | 9.37 | 4.00% | 49,109,417 |
| Oct 8, 2026 | 9.23 | 9.26 | 8.95 | 9.01 | 9.01 | -2.28% | 31,692,496 |
| Sep 30, 2026 | 9.34 | 9.34 | 9.15 | 9.22 | 9.22 | -0.32% | 20,910,915 |
| Sep 29, 2026 | 9.09 | 9.34 | 9.08 | 9.25 | 9.25 | 1.54% | 28,134,793 |
| Sep 28, 2026 | 9.29 | 9.32 | 9.01 | 9.11 | 9.11 | -2.04% | 33,020,119 |
| Sep 24, 2026 | 9.58 | 9.58 | 9.27 | 9.30 | 9.30 | -2.11% | 32,620,808 |
| Sep 23, 2026 | 9.82 | 9.86 | 9.50 | 9.50 | 9.50 | -4.04% | 52,066,168 |
| Sep 22, 2026 | 9.68 | 10.03 | 9.63 | 9.90 | 9.90 | 3.45% | 86,261,406 |
| Sep 21, 2026 | 9.53 | 9.62 | 9.48 | 9.57 | 9.57 | 1.16% | 32,090,157 |
| Sep 18, 2026 | 9.40 | 9.51 | 9.37 | 9.46 | 9.46 | 1.18% | 34,003,890 |
| Sep 17, 2026 | 9.34 | 9.46 | 9.30 | 9.35 | 9.35 | -0.21% | 24,434,842 |
| Sep 16, 2026 | 9.31 | 9.42 | 9.21 | 9.37 | 9.37 | -0.11% | 30,273,349 |
| Sep 15, 2026 | 9.50 | 9.58 | 9.37 | 9.38 | 9.38 | -0.32% | 33,037,811 |
| Sep 14, 2026 | 9.40 | 9.51 | 9.33 | 9.41 | 9.41 | 0.53% | 30,821,532 |
| Sep 11, 2026 | 9.45 | 9.47 | 9.28 | 9.36 | 9.36 | -1.78% | 35,569,394 |
| Sep 10, 2026 | 9.63 | 9.66 | 9.48 | 9.53 | 9.53 | -1.75% | 32,009,464 |
| Sep 9, 2026 | 9.92 | 9.95 | 9.63 | 9.70 | 9.70 | -2.61% | 48,340,444 |
| Sep 8, 2026 | 10.03 | 10.12 | 9.92 | 9.96 | 9.96 | -0.60% | 39,581,495 |
| Sep 7, 2026 | 10.15 | 10.29 | 9.90 | 10.02 | 10.02 | -1.67% | 75,647,121 |
| Sep 4, 2026 | 10.09 | 10.68 | 10.04 | 10.19 | 10.19 | 2.72% | 114,623,469 |
| Sep 3, 2026 | 10.15 | 10.47 | 9.91 | 9.92 | 9.92 | -1.49% | 57,609,042 |
| Sep 2, 2026 | 10.26 | 10.35 | 10.05 | 10.07 | 10.07 | -3.08% | 43,606,006 |
| 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% | 136,581,462 |
| 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% | 55,258,399 |
| Aug 17, 2026 | 11.62 | 11.67 | 11.29 | 11.62 | 11.62 | -0.26% | 57,325,611 |