Yonyou Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	9.96	10.07	9.66	9.68	9.68	-3.10%	44,496,524
Jun 22, 2026	9.65	10.02	9.52	9.99	9.99	2.04%	52,997,793
Jun 18, 2026	9.68	10.17	9.59	9.79	9.79	0.10%	51,601,356
Jun 17, 2026	9.93	9.94	9.63	9.78	9.78	-1.71%	44,631,621
Jun 16, 2026	10.08	10.11	9.88	9.95	9.95	-1.87%	44,067,794
Jun 15, 2026	10.10	10.25	10.03	10.14	10.14	1.40%	38,138,247
Jun 12, 2026	10.00	10.21	9.86	10.00	10.00	1.01%	41,637,795
Jun 11, 2026	10.23	10.29	9.86	9.90	9.90	-4.35%	53,991,060
Jun 10, 2026	10.60	10.87	10.23	10.35	10.35	-4.17%	53,891,170
Jun 9, 2026	10.60	11.16	10.33	10.80	10.80	2.08%	60,920,480
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