Skip to main content
logo
Yonz Technology Co.,Ltd. (SHA:603381)
China flag China · Delayed Price · Currency is CNY
22.48
-0.01 (-0.04%)
Oct 24, 2025, 3:00 PM CST

Yonz Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202522.4622.8622.4622.4822.48-0.04%3,277,275
Oct 23, 202522.4722.7322.0322.4922.490.13%3,669,800
Oct 22, 202523.0023.0022.4122.4622.46-2.18%3,952,256
Oct 21, 202523.0023.2622.8222.9622.96-0.30%3,103,907
Oct 20, 202522.8823.2022.7623.0323.032.13%3,219,800
Oct 17, 202523.8224.3822.5122.5522.55-5.21%7,803,605
Oct 16, 202523.6224.0923.5323.7923.790.13%3,301,982
Oct 15, 202523.7824.2223.6023.7623.76-0.46%4,122,093
Oct 14, 202523.5024.3623.3823.8723.872.36%6,403,096
Oct 13, 202522.6023.3822.5123.3223.32-2.02%5,693,704
Oct 10, 202525.0025.0023.7523.8023.80-0.83%9,126,003
Oct 9, 202523.7124.3323.5224.0024.001.27%5,254,316
Sep 30, 202523.8824.1723.7023.7023.70-0.50%3,222,142
Sep 29, 202523.8924.2723.6123.8223.820.08%5,112,700
Sep 26, 202524.0724.4723.6023.8023.80-1.61%5,440,124
Sep 25, 202524.3424.8124.1724.1924.19-0.62%6,979,984
Sep 24, 202524.2924.5023.9724.3424.34-0.12%4,588,448
Sep 23, 202525.2525.6023.8524.3724.37-4.39%7,397,153
Sep 22, 202524.7926.3824.7925.4925.492.12%11,484,032
Sep 19, 202524.1425.2523.8824.9624.963.40%10,707,760
Sep 18, 202524.3524.9523.9524.1424.14-1.47%6,823,668
Sep 17, 202524.4224.9824.2124.5024.50-0.24%4,904,956
Sep 16, 202524.7725.0824.2024.5624.56-0.37%7,114,394
Sep 15, 202523.8525.4923.8024.6524.654.58%13,969,580
Sep 12, 202523.1623.6822.8823.5723.572.17%6,732,123
Sep 11, 202522.9023.3522.7223.0723.071.63%6,016,771
Sep 10, 202522.9123.0822.4022.7022.70-0.87%6,841,169
Sep 9, 202524.0024.1722.8222.9022.90-4.86%9,038,995
Sep 8, 202524.5624.8823.8024.0724.07-1.03%11,117,462
Sep 5, 202524.0024.5023.5024.3224.324.07%16,064,329
Sep 4, 202523.4923.9822.8923.3723.370.04%6,748,944
Sep 3, 202524.5024.7023.1923.3623.36-4.07%7,427,007
Sep 2, 202524.6924.8523.9524.3524.35-0.98%8,700,391
Sep 1, 202525.5825.5824.1524.5924.59-2.81%20,284,928
Aug 29, 202523.9625.3023.2325.3025.3010.00%23,756,286
Aug 28, 202523.8024.2422.6623.0023.00-4.25%10,788,045
Aug 27, 202524.0024.6623.9024.0224.02-0.62%6,844,473
Aug 26, 202524.4424.6423.8824.1724.17-1.39%5,646,717
Aug 25, 202523.5824.7523.5824.5124.514.25%10,979,117
Aug 22, 202522.9423.5922.9023.5123.511.69%5,265,628
Aug 21, 202523.3423.5323.0023.1223.12-0.86%4,409,571
Aug 20, 202523.6823.9423.1323.3223.32-0.55%7,913,062
Aug 19, 202523.1323.5622.9323.4523.451.38%10,307,493
Aug 18, 202521.8023.4921.7523.1323.136.89%16,338,059
Aug 15, 202521.4821.6521.4221.6421.640.60%3,016,479
Aug 14, 202521.4121.6321.3421.5121.510.42%3,074,390
Aug 13, 202521.4521.4921.3721.4221.42-0.14%1,368,303
Aug 12, 202521.5021.5221.3221.4521.45-0.05%1,398,832
Aug 11, 202521.2821.4721.2021.4621.461.23%2,361,135
Aug 8, 202521.2021.2221.1121.2021.200.05%1,063,038