GuiZhouYongJi Printing Co.,Ltd (SHA:603058)
China · Delayed Price · Currency is CNY 8.54
-0.46 (-5.11%)
Oct 23, 2026, 3:00 PM CST
SHA:603058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.76 | 8.86 | 8.10 | 8.54 | 8.54 | -5.11% | 33,694,700 |
| Oct 22, 2026 | 9.90 | 10.48 | 9.00 | 9.00 | 9.00 | -10.00% | 35,205,140 |
| Oct 21, 2026 | 9.88 | 10.67 | 9.76 | 10.00 | 10.00 | 3.09% | 40,890,742 |
| Oct 20, 2026 | 9.60 | 9.88 | 9.39 | 9.70 | 9.70 | 1.68% | 21,557,400 |
| Oct 19, 2026 | 8.88 | 9.67 | 8.71 | 9.54 | 9.54 | 5.41% | 20,362,900 |
| Oct 16, 2026 | 9.25 | 9.43 | 8.97 | 9.05 | 9.05 | -0.66% | 14,392,500 |
| Oct 15, 2026 | 9.30 | 9.42 | 8.96 | 9.11 | 9.11 | -2.98% | 24,789,940 |
| Oct 14, 2026 | 8.84 | 9.75 | 8.70 | 9.39 | 9.39 | 5.98% | 37,122,120 |
| Oct 13, 2026 | 8.69 | 8.99 | 8.38 | 8.86 | 8.86 | 0.45% | 10,881,800 |
| Oct 12, 2026 | 8.60 | 9.08 | 8.54 | 8.82 | 8.82 | 1.85% | 12,201,260 |
| Oct 9, 2026 | 8.35 | 8.76 | 7.99 | 8.66 | 8.66 | 3.22% | 8,998,100 |
| Oct 8, 2026 | 8.55 | 8.65 | 8.34 | 8.39 | 8.39 | -1.41% | 4,846,000 |
| Sep 30, 2026 | 8.74 | 8.80 | 8.51 | 8.51 | 8.51 | -1.85% | 5,185,200 |
| Sep 29, 2026 | 8.50 | 8.74 | 8.45 | 8.67 | 8.67 | 1.17% | 4,299,700 |
| Sep 28, 2026 | 9.00 | 9.01 | 8.49 | 8.57 | 8.57 | -3.49% | 7,922,755 |
| Sep 24, 2026 | 9.09 | 9.12 | 8.86 | 8.88 | 8.88 | -2.31% | 7,770,900 |
| Sep 23, 2026 | 9.01 | 9.53 | 9.01 | 9.09 | 9.09 | 0.66% | 12,285,800 |
| Sep 22, 2026 | 9.10 | 9.20 | 9.00 | 9.03 | 9.03 | -0.88% | 6,648,800 |
| Sep 21, 2026 | 8.80 | 9.33 | 8.80 | 9.11 | 9.11 | 4.71% | 10,701,300 |
| Sep 18, 2026 | 8.75 | 8.95 | 8.73 | 8.70 | 8.70 | - | 6,393,650 |
| Sep 17, 2026 | 8.66 | 8.77 | 8.63 | 8.70 | 8.70 | -0.11% | 4,865,300 |
| Sep 16, 2026 | 8.58 | 8.75 | 8.49 | 8.71 | 8.71 | 1.63% | 5,907,500 |
| Sep 15, 2026 | 8.88 | 8.89 | 8.55 | 8.57 | 8.57 | -3.71% | 6,747,200 |
| Sep 14, 2026 | 8.93 | 9.03 | 8.83 | 8.90 | 8.90 | -0.34% | 5,043,600 |
| Sep 11, 2026 | 9.13 | 9.15 | 8.73 | 8.93 | 8.93 | -3.46% | 9,815,400 |
| Sep 10, 2026 | 9.46 | 9.46 | 9.21 | 9.25 | 9.25 | -2.22% | 6,700,960 |
| Sep 9, 2026 | 9.60 | 9.65 | 9.38 | 9.46 | 9.46 | -1.87% | 10,861,700 |
| Sep 8, 2026 | 9.75 | 9.77 | 9.57 | 9.64 | 9.64 | -1.33% | 12,097,076 |
| Sep 7, 2026 | 10.01 | 10.16 | 9.74 | 9.77 | 9.77 | -3.27% | 19,006,800 |
| Sep 4, 2026 | 9.68 | 10.36 | 9.54 | 10.10 | 10.10 | 4.23% | 34,697,576 |
| Sep 3, 2026 | 9.77 | 10.12 | 9.64 | 9.69 | 9.69 | -1.32% | 15,941,700 |
| Sep 2, 2026 | 9.86 | 9.94 | 9.52 | 9.82 | 9.82 | -1.60% | 21,458,730 |
| Sep 1, 2026 | 10.75 | 11.00 | 9.76 | 9.98 | 9.98 | -3.29% | 47,105,430 |
| Aug 31, 2026 | 9.35 | 10.32 | 9.22 | 10.32 | 10.32 | 10.02% | 38,180,030 |
| Aug 28, 2026 | 9.27 | 9.48 | 9.16 | 9.38 | 9.38 | 1.19% | 5,237,124 |
| Aug 27, 2026 | 9.08 | 9.35 | 9.08 | 9.27 | 9.27 | 0.87% | 4,295,500 |
| Aug 26, 2026 | 9.09 | 9.31 | 9.03 | 9.19 | 9.19 | 0.88% | 5,150,836 |
| Aug 25, 2026 | 8.70 | 9.23 | 8.68 | 9.11 | 9.11 | 3.29% | 6,261,600 |
| Aug 24, 2026 | 8.95 | 9.01 | 8.65 | 8.82 | 8.82 | -1.34% | 6,105,122 |
| Aug 21, 2026 | 8.98 | 9.07 | 8.78 | 8.94 | 8.94 | -0.67% | 6,078,536 |
| Aug 20, 2026 | 9.05 | 9.29 | 8.80 | 9.00 | 9.00 | -0.22% | 6,834,301 |
| Aug 19, 2026 | 9.52 | 9.52 | 8.99 | 9.02 | 9.02 | -5.85% | 6,977,000 |
| Aug 18, 2026 | 9.76 | 9.76 | 9.42 | 9.58 | 9.58 | -1.84% | 8,028,000 |
| Aug 17, 2026 | 9.78 | 9.87 | 9.55 | 9.76 | 9.76 | -0.10% | 5,916,200 |
| Aug 14, 2026 | 9.87 | 9.89 | 9.68 | 9.77 | 9.77 | -0.71% | 5,171,500 |
| Aug 13, 2026 | 10.19 | 10.25 | 9.78 | 9.84 | 9.84 | -3.43% | 8,775,500 |
| Aug 12, 2026 | 10.12 | 10.35 | 10.05 | 10.19 | 10.19 | 0.20% | 7,646,387 |
| Aug 11, 2026 | 10.30 | 10.44 | 10.14 | 10.17 | 10.17 | -1.26% | 7,254,300 |
| Aug 10, 2026 | 10.10 | 10.31 | 9.86 | 10.30 | 10.30 | 1.98% | 10,798,300 |
| Aug 7, 2026 | 10.00 | 10.20 | 9.89 | 10.10 | 10.10 | 0.30% | 11,269,581 |