GuiZhouYongJi Printing Co.,Ltd (SHA:603058)
China · Delayed Price · Currency is CNY 8.84
+0.23 (2.67%)
Jul 31, 2026, 3:00 PM CST
SHA:603058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.65 | 10.17 | 9.63 | 9.98 | 9.98 | 5.27% | 12,471,400 |
| Jun 11, 2026 | 9.30 | 9.75 | 8.96 | 9.48 | 9.48 | 1.50% | 8,213,700 |
| Jun 10, 2026 | 9.48 | 9.48 | 9.14 | 9.34 | 9.34 | -2.20% | 4,695,300 |
| Jun 9, 2026 | 9.40 | 9.68 | 9.37 | 9.55 | 9.55 | 0.63% | 6,959,000 |
| Jun 8, 2026 | 9.93 | 10.44 | 9.39 | 9.49 | 9.49 | -6.78% | 9,563,100 |
| Jun 5, 2026 | 9.45 | 10.24 | 9.25 | 10.18 | 10.18 | 7.84% | 11,805,600 |
| Jun 4, 2026 | 9.60 | 9.68 | 9.35 | 9.44 | 9.44 | -1.77% | 4,524,900 |
| Jun 3, 2026 | 9.58 | 9.75 | 9.49 | 9.61 | 9.61 | -0.62% | 4,702,400 |
| Jun 2, 2026 | 9.93 | 9.98 | 9.51 | 9.67 | 9.67 | -2.62% | 4,956,099 |
| Jun 1, 2026 | 10.07 | 10.08 | 9.70 | 9.93 | 9.93 | - | 5,494,700 |
| May 29, 2026 | 10.36 | 10.43 | 9.85 | 9.93 | 9.93 | -4.06% | 7,485,900 |
| May 28, 2026 | 10.15 | 10.48 | 10.00 | 10.35 | 10.35 | 2.07% | 6,599,800 |
| May 27, 2026 | 10.21 | 10.37 | 10.00 | 10.14 | 10.14 | -1.84% | 6,965,241 |
| May 26, 2026 | 10.27 | 10.48 | 9.84 | 10.33 | 10.33 | - | 13,687,970 |
| May 25, 2026 | 10.68 | 10.75 | 10.15 | 10.33 | 10.33 | -3.28% | 9,032,700 |
| May 22, 2026 | 10.60 | 10.72 | 10.37 | 10.68 | 10.68 | 1.71% | 6,623,900 |