Yonyou Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	10.40	10.81	10.30	10.58	10.58	-1.21%	51,962,137
Jun 5, 2026	10.65	11.22	10.55	10.71	10.71	0.75%	64,736,440
Jun 4, 2026	10.80	10.82	10.54	10.63	10.63	-2.48%	45,001,020
Jun 3, 2026	11.03	11.18	10.80	10.90	10.90	-3.37%	63,285,240
Jun 2, 2026	11.50	11.54	11.09	11.28	11.28	-1.14%	90,766,100
Jun 1, 2026	10.50	11.41	10.30	11.41	11.41	10.03%	100,472,200
May 29, 2026	10.71	10.95	10.16	10.37	10.37	-1.43%	46,350,569
May 28, 2026	10.20	10.61	10.01	10.52	10.52	2.14%	53,377,830
May 27, 2026	10.69	10.70	10.20	10.30	10.30	-3.74%	40,754,780
May 26, 2026	10.87	10.90	10.48	10.70	10.70	-2.19%	40,329,576
May 25, 2026	10.96	11.01	10.75	10.94	10.94	0.64%	36,382,048
May 22, 2026	10.90	10.95	10.60	10.87	10.87	0.18%	47,531,460
May 21, 2026	11.47	11.54	10.81	10.85	10.85	-5.07%	73,476,790
May 20, 2026	11.68	11.70	11.32	11.43	11.43	-2.89%	45,888,350
May 19, 2026	11.55	11.80	11.50	11.77	11.77	1.47%	38,036,350
May 18, 2026	11.40	11.70	11.40	11.60	11.60	0.78%	38,113,770
May 15, 2026	11.80	11.94	11.50	11.51	11.51	-2.70%	67,196,180
May 14, 2026	12.26	12.70	11.78	11.83	11.83	-1.58%	94,038,200
May 13, 2026	11.81	12.11	11.71	12.02	12.02	1.01%	52,070,250
May 12, 2026	12.33	12.33	11.89	11.90	11.90	-3.88%	64,095,720
May 11, 2026	12.34	12.54	12.21	12.38	12.38	-0.08%	59,230,800
May 8, 2026	12.50	12.88	12.27	12.39	12.39	1.56%	98,481,030
May 7, 2026	11.95	12.23	11.80	12.20	12.20	2.52%	58,610,160
May 6, 2026	11.80	12.11	11.78	11.90	11.90	1.88%	58,074,025
Apr 30, 2026	11.80	11.96	11.59	11.68	11.68	-1.60%	43,856,140
Apr 29, 2026	11.72	11.91	11.70	11.87	11.87	1.28%	28,822,901
Apr 28, 2026	11.95	11.96	11.66	11.72	11.72	-2.66%	39,289,520
Apr 27, 2026	12.16	12.16	11.55	12.04	12.04	-2.67%	62,641,430
Apr 24, 2026	12.11	12.37	11.93	12.37	12.37	1.31%	47,171,564
Apr 23, 2026	12.40	12.48	12.13	12.21	12.21	-1.29%	31,807,920
Apr 22, 2026	12.17	12.43	12.07	12.37	12.37	1.39%	39,408,530
Apr 21, 2026	12.55	12.55	12.12	12.20	12.20	-2.56%	39,398,600
Apr 20, 2026	12.32	12.64	12.29	12.52	12.52	1.13%	40,059,410
Apr 17, 2026	12.34	12.39	12.17	12.38	12.38	0.16%	29,695,008
Apr 16, 2026	12.28	12.42	12.22	12.36	12.36	1.64%	31,696,570
Apr 15, 2026	12.33	12.38	12.09	12.16	12.16	-1.06%	26,386,100
Apr 14, 2026	12.33	12.42	12.10	12.29	12.29	1.74%	35,925,110
Apr 13, 2026	11.90	12.15	11.86	12.08	12.08	0.50%	25,868,270
Apr 10, 2026	11.92	12.15	11.91	12.02	12.02	1.43%	33,892,470
Apr 9, 2026	12.01	12.03	11.83	11.85	11.85	-2.95%	33,474,850
Apr 8, 2026	11.70	12.24	11.69	12.21	12.21	6.27%	52,406,680
Apr 7, 2026	11.56	11.60	11.31	11.49	11.49	0.09%	22,003,890
Apr 3, 2026	11.77	11.82	11.41	11.48	11.48	-2.30%	29,653,108
Apr 2, 2026	11.79	11.97	11.60	11.75	11.75	-0.84%	45,807,250
Apr 1, 2026	11.87	11.90	11.73	11.85	11.85	1.80%	25,854,780
Mar 31, 2026	11.75	11.97	11.62	11.64	11.64	-0.77%	29,467,280
Mar 30, 2026	11.52	11.77	11.45	11.73	11.73	-0.51%	29,042,290
Mar 27, 2026	11.47	11.84	11.41	11.79	11.79	1.38%	25,505,081
Mar 26, 2026	11.99	12.03	11.60	11.63	11.63	-2.92%	31,427,208
Mar 25, 2026	11.82	12.05	11.81	11.98	11.98	1.27%	33,007,357