Yonyou Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	11.85	11.89	11.61	11.83	11.83	1.55%	34,044,340
Mar 23, 2026	12.17	12.21	11.54	11.65	11.65	-6.05%	55,948,440
Mar 20, 2026	12.78	12.89	12.40	12.40	12.40	-3.43%	40,159,880
Mar 19, 2026	12.94	12.97	12.76	12.84	12.84	-2.06%	34,377,620
Mar 18, 2026	12.99	13.12	12.90	13.11	13.11	1.16%	29,393,526
Mar 17, 2026	13.35	13.35	12.93	12.96	12.96	-2.04%	39,282,350
Mar 16, 2026	13.21	13.23	12.98	13.23	13.23	0.15%	36,695,310
Mar 13, 2026	13.47	13.47	13.17	13.21	13.21	-2.58%	41,607,563
Mar 12, 2026	13.54	13.85	13.47	13.56	13.56	0.07%	41,319,167
Mar 11, 2026	13.66	13.75	13.51	13.55	13.55	-1.24%	36,631,890
Mar 10, 2026	13.83	14.05	13.56	13.72	13.72	0.22%	61,460,180
Mar 9, 2026	13.34	13.79	13.22	13.69	13.69	1.03%	56,844,537
Mar 6, 2026	13.25	13.57	13.17	13.55	13.55	2.11%	40,158,420
Mar 5, 2026	13.30	13.37	13.17	13.27	13.27	1.69%	38,747,420