GuiZhouYongJi Printing Co.,Ltd (SHA:603058)
China · Delayed Price · Currency is CNY 8.70
-0.12 (-1.36%)
Aug 25, 2026, 9:30 AM CST
SHA:603058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,269,580 |
| Aug 6, 2026 | 9.97 | 10.25 | 9.70 | 10.07 | 10.07 | 0.50% | 17,859,924 |
| Aug 5, 2026 | 9.80 | 10.29 | 9.60 | 10.02 | 10.02 | 2.14% | 28,278,046 |
| Aug 4, 2026 | 8.97 | 9.81 | 8.97 | 9.81 | 9.81 | 9.98% | 14,382,620 |
| Aug 3, 2026 | 8.77 | 8.95 | 8.40 | 8.92 | 8.92 | 0.90% | 18,393,600 |
| Jul 31, 2026 | 8.70 | 9.00 | 8.60 | 8.84 | 8.84 | 2.67% | 16,090,224 |
| Jul 30, 2026 | 9.43 | 9.70 | 8.60 | 8.61 | 8.61 | -9.84% | 15,639,000 |
| Jul 29, 2026 | 9.38 | 9.65 | 9.33 | 9.55 | 9.55 | 2.36% | 7,289,100 |
| Jul 28, 2026 | 8.91 | 9.57 | 8.81 | 9.33 | 9.33 | 4.71% | 9,388,000 |
| Jul 27, 2026 | 8.46 | 8.92 | 8.46 | 8.91 | 8.91 | 4.70% | 5,435,400 |
| Jul 24, 2026 | 8.56 | 8.66 | 8.40 | 8.51 | 8.51 | -1.05% | 3,409,800 |
| Jul 23, 2026 | 8.10 | 8.76 | 8.01 | 8.60 | 8.60 | 6.83% | 9,969,300 |
| Jul 22, 2026 | 7.85 | 8.10 | 7.73 | 8.05 | 8.05 | 1.90% | 10,238,000 |
| Jul 21, 2026 | 7.78 | 7.90 | 7.10 | 7.90 | 7.90 | 2.60% | 9,815,512 |
| Jul 20, 2026 | 8.00 | 8.18 | 7.58 | 7.70 | 7.70 | -3.75% | 5,559,700 |
| Jul 17, 2026 | 8.46 | 8.63 | 7.96 | 8.00 | 8.00 | -6.10% | 5,353,200 |
| Jul 16, 2026 | 8.48 | 8.70 | 8.38 | 8.52 | 8.52 | -0.12% | 3,318,358 |
| Jul 15, 2026 | 8.42 | 8.74 | 8.40 | 8.53 | 8.53 | 1.31% | 3,896,600 |
| Jul 14, 2026 | 8.41 | 8.48 | 8.10 | 8.42 | 8.42 | 0.72% | 5,233,500 |
| Jul 13, 2026 | 8.82 | 8.89 | 8.31 | 8.36 | 8.36 | -6.07% | 5,082,800 |
| Jul 10, 2026 | 8.55 | 9.31 | 8.40 | 8.90 | 8.90 | 4.09% | 6,729,100 |
| Jul 9, 2026 | 8.46 | 8.60 | 8.27 | 8.55 | 8.55 | 1.18% | 3,922,200 |
| Jul 8, 2026 | 8.77 | 8.83 | 8.45 | 8.45 | 8.45 | -4.09% | 5,492,100 |
| Jul 7, 2026 | 8.74 | 8.91 | 8.61 | 8.81 | 8.81 | 0.57% | 5,085,200 |
| Jul 6, 2026 | 8.78 | 8.91 | 8.59 | 8.76 | 8.76 | 0.11% | 6,417,300 |
| Jul 3, 2026 | 8.87 | 8.97 | 8.65 | 8.75 | 8.75 | -0.46% | 5,039,200 |
| Jul 2, 2026 | 9.05 | 9.18 | 8.77 | 8.79 | 8.79 | -2.98% | 5,580,700 |
| Jul 1, 2026 | 8.69 | 9.25 | 8.66 | 9.06 | 9.06 | 4.02% | 7,506,200 |
| Jun 30, 2026 | 9.01 | 9.06 | 8.70 | 8.71 | 8.71 | -3.33% | 4,667,300 |
| Jun 29, 2026 | 8.93 | 9.20 | 8.60 | 9.01 | 9.01 | 0.90% | 7,259,700 |
| Jun 26, 2026 | 9.20 | 9.24 | 8.89 | 8.93 | 8.93 | -3.35% | 5,762,800 |
| Jun 25, 2026 | 9.35 | 9.50 | 9.14 | 9.24 | 9.24 | -2.22% | 6,875,201 |
| Jun 24, 2026 | 9.72 | 9.72 | 9.30 | 9.45 | 9.45 | -2.98% | 6,792,100 |
| Jun 23, 2026 | 9.65 | 9.97 | 9.60 | 9.74 | 9.74 | - | 6,681,700 |
| Jun 22, 2026 | 9.34 | 9.74 | 9.10 | 9.74 | 9.74 | 4.28% | 11,542,400 |
| Jun 18, 2026 | 9.96 | 9.99 | 9.31 | 9.34 | 9.34 | -4.30% | 8,638,600 |
| Jun 17, 2026 | 10.08 | 10.08 | 9.30 | 9.76 | 9.76 | -2.50% | 12,561,200 |
| Jun 16, 2026 | 10.10 | 10.29 | 9.87 | 10.01 | 10.01 | -0.99% | 9,954,400 |
| Jun 15, 2026 | 10.12 | 10.44 | 9.96 | 10.11 | 10.11 | 1.30% | 8,720,873 |