Skip to main content
logo
Yongan Futures Co.,Ltd. (SHA:600927)
China flag China · Delayed Price · Currency is CNY
16.18
0.00 (0.00%)
Jan 21, 2026, 3:00 PM CST

Yongan Futures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202616.2016.3715.9416.1816.180.19%8,995,642
Jan 19, 202615.8316.3515.8016.1516.152.60%10,504,140
Jan 16, 202616.0416.1915.6815.7415.74-1.01%8,315,781
Jan 15, 202616.2416.4015.7715.9015.90-3.23%12,633,200
Jan 14, 202616.1216.9616.0816.4316.431.92%19,519,020
Jan 13, 202616.2516.5216.0016.1216.12-0.86%10,953,210
Jan 12, 202616.0016.3015.9816.2616.261.31%9,530,200
Jan 9, 202615.7516.2015.7516.0516.051.78%7,963,300
Jan 8, 202615.9615.9715.6715.7715.77-1.68%8,524,600
Jan 7, 202616.2816.3416.0016.0416.04-1.35%10,037,011
Jan 6, 202616.0116.3316.0116.2616.261.56%13,414,400
Jan 5, 202616.0216.0615.7516.0116.01-0.37%9,417,900
Dec 31, 202515.9516.3915.8716.0716.071.01%11,326,620
Dec 30, 202515.9616.1815.8615.9115.91-1.06%11,359,200
Dec 29, 202515.5316.5515.4616.0816.083.81%22,576,380
Dec 26, 202515.3815.6615.3615.4915.490.65%7,399,977
Dec 25, 202515.4415.6015.3515.3915.39-0.32%7,442,100
Dec 24, 202514.9115.5314.8915.4415.443.42%9,741,377
Dec 23, 202515.1015.1614.9114.9314.93-1.52%4,085,057
Dec 22, 202515.0215.3314.9715.1615.161.07%6,273,677
Dec 19, 202515.0815.1514.9415.0015.00-0.27%5,432,400
Dec 18, 202515.2315.2414.9815.0415.04-1.25%5,032,177
Dec 17, 202515.0515.3214.8215.2315.230.66%8,438,388
Dec 16, 202514.7715.3514.5815.1315.132.30%10,814,800
Dec 15, 202514.8814.9514.6914.7914.79-1.07%3,786,714
Dec 12, 202514.9615.1114.8514.9514.950.20%6,037,448
Dec 11, 202515.4015.4414.8914.9214.92-2.86%7,438,091
Dec 10, 202515.4715.5515.1215.3615.36-0.90%7,625,248
Dec 9, 202515.5015.8215.4115.5015.50-0.83%12,596,900
Dec 8, 202515.0216.0415.0215.6315.634.97%22,147,597
Dec 5, 202514.3814.9914.3814.8914.893.47%9,701,407
Dec 4, 202514.2614.4814.2414.3914.390.28%3,491,200
Dec 3, 202514.2614.5314.2614.3514.330.49%4,262,129
Dec 2, 202514.4014.4514.2114.2814.26-0.83%2,831,596
Dec 1, 202514.3014.5514.3014.4014.380.42%4,091,249
Nov 28, 202514.3014.3814.1714.3414.320.91%2,582,451
Nov 27, 202514.2614.3514.1814.2114.19-0.35%3,218,100
Nov 26, 202514.3314.4514.2614.2614.24-0.49%3,316,700
Nov 25, 202514.4114.5414.3314.3314.310.21%3,806,451
Nov 24, 202514.4014.4214.1714.3014.280.49%4,067,573
Nov 21, 202514.7714.8614.2014.2314.21-3.85%6,940,549
Nov 20, 202515.1015.2014.7814.8014.78-0.54%4,924,702
Nov 19, 202515.1515.2714.8514.8814.86-1.72%4,729,100
Nov 18, 202515.3015.3115.0515.1415.12-0.85%4,731,219
Nov 17, 202515.2615.4415.1515.2715.25-0.84%4,562,995
Nov 14, 202515.5115.6115.4015.4015.38-1.35%5,230,647
Nov 13, 202515.3415.7415.2215.6115.591.89%9,742,600
Nov 12, 202515.5215.5215.2115.3215.30-0.52%4,234,700
Nov 11, 202515.6515.6815.3315.4015.38-1.79%6,572,700
Nov 10, 202515.2115.7415.1615.6815.663.70%9,869,349