GuiZhouYongJi Printing Co.,Ltd (SHA:603058)
China · Delayed Price · Currency is CNY 11.75
+0.28 (2.44%)
At close: Jan 23, 2026
SHA:603058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.41 | 11.94 | 11.35 | 11.75 | 11.75 | 2.44% | 25,019,611 |
| Jan 22, 2026 | 11.92 | 11.99 | 11.03 | 11.47 | 11.47 | -2.88% | 41,699,180 |
| Jan 21, 2026 | 10.78 | 11.81 | 10.58 | 11.81 | 11.81 | 9.96% | 33,071,460 |
| Jan 20, 2026 | 10.92 | 11.65 | 10.66 | 10.74 | 10.74 | -2.10% | 40,956,510 |
| Jan 19, 2026 | 10.80 | 11.15 | 10.58 | 10.97 | 10.97 | 3.88% | 46,834,670 |
| Jan 16, 2026 | 9.72 | 10.56 | 9.66 | 10.56 | 10.56 | 10.00% | 56,185,810 |
| Jan 15, 2026 | 9.51 | 9.62 | 9.47 | 9.60 | 9.60 | 0.31% | 7,348,300 |
| Jan 14, 2026 | 9.62 | 9.78 | 9.40 | 9.57 | 9.57 | -0.52% | 13,568,200 |
| Jan 13, 2026 | 9.99 | 9.99 | 9.62 | 9.62 | 9.62 | -3.99% | 13,071,000 |
| Jan 12, 2026 | 9.66 | 10.09 | 9.66 | 10.02 | 10.02 | 3.73% | 17,007,058 |
| Jan 9, 2026 | 9.63 | 9.75 | 9.48 | 9.66 | 9.66 | 0.31% | 12,581,200 |
| Jan 8, 2026 | 9.65 | 9.68 | 9.57 | 9.63 | 9.63 | -0.72% | 8,226,900 |
| Jan 7, 2026 | 9.44 | 9.73 | 9.40 | 9.70 | 9.70 | 2.54% | 14,203,100 |
| Jan 6, 2026 | 9.31 | 9.53 | 9.26 | 9.46 | 9.46 | 1.61% | 10,050,780 |
| Jan 5, 2026 | 9.39 | 9.44 | 9.24 | 9.31 | 9.31 | -0.64% | 7,840,490 |
| Dec 31, 2025 | 9.36 | 9.45 | 9.25 | 9.37 | 9.37 | -0.53% | 6,792,700 |
| Dec 30, 2025 | 9.53 | 9.58 | 9.32 | 9.42 | 9.42 | -1.67% | 10,829,930 |
| Dec 29, 2025 | 9.52 | 9.61 | 9.40 | 9.58 | 9.58 | 0.42% | 8,826,600 |
| Dec 26, 2025 | 9.83 | 9.84 | 9.48 | 9.54 | 9.54 | -2.85% | 13,841,500 |
| Dec 25, 2025 | 9.72 | 9.96 | 9.63 | 9.82 | 9.82 | 1.24% | 13,809,800 |
| Dec 24, 2025 | 9.38 | 9.85 | 9.38 | 9.70 | 9.70 | 2.86% | 16,378,600 |
| Dec 23, 2025 | 9.42 | 9.61 | 9.37 | 9.43 | 9.43 | -0.21% | 9,716,900 |
| Dec 22, 2025 | 9.50 | 9.69 | 9.40 | 9.45 | 9.45 | -1.15% | 12,671,800 |
| Dec 19, 2025 | 9.50 | 9.68 | 9.35 | 9.56 | 9.56 | 1.92% | 22,881,460 |
| Dec 18, 2025 | 9.35 | 9.73 | 9.20 | 9.38 | 9.38 | -1.16% | 32,994,204 |
| Dec 17, 2025 | 8.86 | 9.68 | 8.68 | 9.49 | 9.49 | 7.84% | 43,698,480 |
| Dec 16, 2025 | 9.08 | 9.08 | 8.65 | 8.80 | 8.80 | -5.48% | 27,424,500 |
| Dec 15, 2025 | 10.12 | 10.12 | 9.30 | 9.31 | 9.31 | 1.20% | 44,171,800 |
| Dec 12, 2025 | 8.70 | 9.59 | 8.61 | 9.20 | 9.20 | 5.50% | 28,810,496 |
| Dec 11, 2025 | 9.02 | 9.02 | 8.70 | 8.72 | 8.72 | -2.90% | 6,852,700 |
| Dec 10, 2025 | 9.15 | 9.15 | 8.98 | 8.98 | 8.98 | -1.54% | 4,785,800 |
| Dec 9, 2025 | 9.19 | 9.27 | 9.11 | 9.12 | 9.12 | -0.87% | 4,107,300 |
| Dec 8, 2025 | 9.06 | 9.31 | 9.00 | 9.20 | 9.20 | 2.56% | 8,802,900 |
| Dec 5, 2025 | 8.92 | 8.99 | 8.84 | 8.97 | 8.97 | 0.56% | 3,996,300 |
| Dec 4, 2025 | 9.00 | 9.04 | 8.82 | 8.92 | 8.92 | -1.55% | 3,984,696 |
| Dec 3, 2025 | 9.00 | 9.13 | 8.97 | 9.06 | 9.06 | 0.33% | 4,834,100 |
| Dec 2, 2025 | 8.99 | 9.05 | 8.82 | 9.03 | 9.03 | 0.22% | 4,629,195 |
| Dec 1, 2025 | 9.07 | 9.21 | 8.95 | 9.01 | 9.01 | 0.11% | 4,516,600 |
| Nov 28, 2025 | 8.93 | 9.00 | 8.86 | 9.00 | 9.00 | 1.24% | 3,497,700 |
| Nov 27, 2025 | 8.93 | 9.00 | 8.88 | 8.89 | 8.89 | -0.34% | 3,128,800 |
| Nov 26, 2025 | 9.05 | 9.13 | 8.91 | 8.92 | 8.92 | -1.65% | 3,315,600 |
| Nov 25, 2025 | 8.92 | 9.14 | 8.88 | 9.07 | 9.07 | 2.25% | 4,758,900 |
| Nov 24, 2025 | 8.98 | 8.98 | 8.76 | 8.87 | 8.87 | 0.45% | 4,255,100 |
| Nov 21, 2025 | 9.07 | 9.23 | 8.76 | 8.83 | 8.83 | -3.92% | 6,947,500 |
| Nov 20, 2025 | 9.23 | 9.30 | 9.10 | 9.19 | 9.19 | 0.22% | 4,123,990 |
| Nov 19, 2025 | 9.41 | 9.45 | 9.13 | 9.17 | 9.17 | -2.55% | 5,072,400 |
| Nov 18, 2025 | 9.62 | 9.64 | 9.34 | 9.41 | 9.41 | -2.18% | 6,061,400 |
| Nov 17, 2025 | 9.54 | 9.68 | 9.53 | 9.62 | 9.62 | 0.84% | 6,567,300 |
| Nov 14, 2025 | 9.54 | 9.68 | 9.50 | 9.54 | 9.54 | -0.31% | 7,427,900 |
| Nov 13, 2025 | 9.59 | 9.72 | 9.50 | 9.57 | 9.57 | -0.21% | 10,035,700 |