Skip to main content
logo
Yonz Technology Co.,Ltd. (SHA:603381)
China flag China · Delayed Price · Currency is CNY
21.14
-0.08 (-0.38%)
May 28, 2026, 3:00 PM CST

Yonz Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202621.0721.3220.5221.1421.14-0.38%4,194,851
May 27, 202621.7522.4021.0221.2221.22-3.11%5,092,564
May 26, 202622.5322.6921.6021.9021.90-3.23%5,090,690
May 25, 202622.9023.2522.3022.6322.63-1.39%3,776,138
May 22, 202622.0123.2721.9822.9522.954.27%6,410,338
May 21, 202623.2023.4521.9122.0122.01-5.13%7,319,800
May 20, 202623.3023.3822.6123.2023.20-1.11%5,648,711
May 19, 202623.4024.0523.0023.4623.460.26%6,321,252
May 18, 202623.5023.7923.1023.4023.40-1.60%6,401,000
May 15, 202624.1224.5823.0923.7823.78-2.22%10,724,580
May 14, 202624.9825.3124.1424.3224.32-2.60%11,603,700
May 13, 202624.8425.8824.6124.9724.971.09%13,611,620
May 12, 202625.9827.3424.4324.7024.70-0.60%18,004,060
May 11, 202623.9925.7223.4224.8524.852.31%12,714,800
May 8, 202624.3424.4323.9724.2924.29-0.65%4,957,500
May 7, 202623.8024.8523.7724.4524.453.16%8,699,537
May 6, 202624.0824.1023.5123.7023.70-1.82%5,849,373
Apr 30, 202623.7424.2023.5124.1424.141.34%6,144,726
Apr 29, 202622.3624.1522.0523.8223.825.96%7,999,059
Apr 28, 202622.8823.0622.2922.4822.48-2.68%3,863,567
Apr 27, 202623.0023.3122.8023.1023.10-0.60%4,215,234
Apr 24, 202623.8023.8022.9423.2423.24-2.52%4,732,322
Apr 23, 202624.0024.2823.5123.8423.84-1.49%6,392,400
Apr 22, 202624.3924.5424.0524.2024.20-1.18%7,216,166
Apr 21, 202624.0224.6323.6024.4924.492.64%8,676,448
Apr 20, 202623.2624.2522.9023.8623.862.58%8,759,022
Apr 17, 202623.2623.8623.0123.2623.26-0.09%5,109,731
Apr 16, 202622.7123.4622.5823.2823.282.56%6,113,000
Apr 15, 202622.7022.9922.5422.7022.700.04%4,988,835
Apr 14, 202623.3023.3022.5722.6922.69-1.69%6,271,363
Apr 13, 202622.8023.4222.7523.0823.080.70%4,357,500
Apr 10, 202622.7623.4422.7522.9222.921.19%5,609,242
Apr 9, 202622.8322.8922.2622.6522.65-1.82%5,920,100
Apr 8, 202622.3023.0722.2323.0723.075.83%8,538,800
Apr 7, 202621.9822.3521.7021.8021.80-0.37%4,617,200
Apr 3, 202622.9722.9921.7021.8821.88-4.37%6,128,400
Apr 2, 202623.7123.8322.6722.8822.88-4.35%6,728,000
Apr 1, 202623.8024.7723.6023.9223.921.83%8,558,147
Mar 31, 202624.2024.6523.4523.4923.49-3.85%8,322,756
Mar 30, 202624.7425.0523.7724.4324.43-2.90%8,621,645
Mar 27, 202624.3025.6924.1425.1625.162.40%11,551,140
Mar 26, 202626.2026.2724.4924.5724.57-6.22%13,173,280
Mar 25, 202626.0627.3525.7526.2026.200.04%13,406,120
Mar 24, 202625.7026.7324.5626.1926.193.11%24,465,250
Mar 23, 202628.1428.1425.4025.4025.40-9.99%25,911,770
Mar 20, 202625.6228.2225.6228.2228.2210.02%23,035,010
Mar 19, 202626.1926.9925.5025.6525.65-2.55%9,584,246
Mar 18, 202626.5926.9526.1026.3226.32-0.34%7,186,515
Mar 17, 202627.0027.9826.3626.4126.41-1.93%10,953,950
Mar 16, 202626.6027.7026.3826.9326.931.93%12,390,930