Yongyue Science&Technology Co.,Ltd (SHA:603879)
China · Delayed Price · Currency is CNY 6.25
+0.02 (0.32%)
Jan 30, 2026, 3:00 PM CST
SHA:603879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.16 | 6.33 | 6.16 | 6.25 | 6.25 | 0.32% | 9,338,414 |
| Jan 29, 2026 | 6.41 | 6.42 | 6.15 | 6.23 | 6.23 | -1.27% | 11,627,640 |
| Jan 28, 2026 | 6.44 | 6.48 | 6.28 | 6.31 | 6.31 | -1.71% | 9,231,464 |
| Jan 27, 2026 | 6.50 | 6.78 | 6.20 | 6.42 | 6.42 | -0.62% | 16,887,000 |
| Jan 26, 2026 | 6.62 | 6.62 | 6.38 | 6.46 | 6.46 | -2.27% | 10,855,630 |
| Jan 23, 2026 | 6.56 | 6.71 | 6.54 | 6.61 | 6.61 | 1.07% | 12,742,050 |
| Jan 22, 2026 | 6.50 | 6.58 | 6.43 | 6.54 | 6.54 | 0.46% | 11,594,700 |
| Jan 21, 2026 | 6.42 | 6.53 | 6.34 | 6.51 | 6.51 | 1.72% | 15,652,570 |
| Jan 20, 2026 | 6.64 | 6.65 | 6.30 | 6.40 | 6.40 | -2.14% | 17,783,640 |
| Jan 19, 2026 | 6.68 | 6.68 | 6.44 | 6.54 | 6.54 | -1.95% | 18,850,440 |
| Jan 16, 2026 | 6.82 | 6.82 | 6.60 | 6.67 | 6.67 | -1.77% | 16,113,500 |
| Jan 15, 2026 | 6.91 | 6.92 | 6.65 | 6.79 | 6.79 | -1.74% | 17,392,620 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.78 | 6.91 | 6.91 | -1.71% | 23,310,220 |
| Jan 13, 2026 | 7.39 | 7.39 | 7.00 | 7.03 | 7.03 | -2.63% | 23,291,480 |
| Jan 12, 2026 | 7.28 | 7.56 | 7.20 | 7.22 | 7.22 | -0.96% | 37,839,000 |
| Jan 9, 2026 | 7.19 | 7.32 | 7.12 | 7.29 | 7.29 | 1.67% | 24,175,100 |
| Jan 8, 2026 | 7.06 | 7.30 | 6.86 | 7.17 | 7.17 | 2.28% | 31,312,650 |
| Jan 7, 2026 | 7.02 | 7.13 | 6.86 | 7.01 | 7.01 | -1.41% | 31,732,200 |
| Jan 6, 2026 | 7.20 | 7.25 | 6.94 | 7.11 | 7.11 | 0.57% | 36,785,650 |
| Jan 5, 2026 | 6.83 | 7.50 | 6.79 | 7.07 | 7.07 | -0.14% | 59,984,950 |
| Dec 31, 2025 | 6.83 | 7.10 | 6.49 | 7.08 | 7.08 | 3.06% | 60,279,600 |
| Dec 30, 2025 | 7.03 | 7.60 | 6.50 | 6.87 | 6.87 | -0.87% | 82,589,490 |
| Dec 29, 2025 | 6.60 | 6.93 | 6.58 | 6.93 | 6.93 | 10.00% | 78,453,910 |
| Dec 26, 2025 | 6.08 | 6.45 | 6.08 | 6.30 | 6.30 | 3.62% | 39,525,310 |
| Dec 25, 2025 | 6.12 | 6.17 | 5.95 | 6.08 | 6.08 | 1.33% | 44,900,640 |
| Dec 24, 2025 | 5.50 | 6.00 | 5.44 | 6.00 | 6.00 | 10.09% | 20,151,680 |
| Dec 23, 2025 | 5.72 | 5.74 | 5.45 | 5.45 | 5.45 | -5.05% | 18,159,980 |
| Dec 22, 2025 | 5.69 | 5.95 | 5.68 | 5.74 | 5.74 | 0.88% | 19,957,900 |
| Dec 19, 2025 | 5.43 | 5.74 | 5.34 | 5.69 | 5.69 | 5.57% | 21,258,570 |
| Dec 18, 2025 | 5.22 | 5.46 | 5.18 | 5.39 | 5.39 | 2.28% | 19,564,410 |
| Dec 17, 2025 | 5.50 | 5.59 | 5.15 | 5.27 | 5.27 | -6.23% | 27,693,877 |
| Dec 16, 2025 | 5.68 | 5.78 | 5.60 | 5.62 | 5.62 | - | 21,932,550 |
| Dec 15, 2025 | 5.70 | 5.86 | 5.60 | 5.62 | 5.62 | -4.75% | 33,869,930 |
| Dec 12, 2025 | 6.00 | 6.19 | 5.90 | 5.90 | 5.90 | -10.06% | 53,416,180 |
| Dec 11, 2025 | 7.29 | 7.35 | 6.56 | 6.56 | 6.56 | -10.01% | 71,215,180 |
| Dec 10, 2025 | 6.63 | 7.29 | 6.31 | 7.29 | 7.29 | 9.95% | 101,753,400 |
| Dec 9, 2025 | 6.00 | 6.63 | 5.90 | 6.63 | 6.63 | 9.95% | 32,235,860 |
| Dec 8, 2025 | 5.90 | 6.14 | 5.84 | 6.03 | 6.03 | 2.73% | 13,779,050 |
| Dec 5, 2025 | 5.59 | 5.89 | 5.51 | 5.87 | 5.87 | 5.01% | 10,973,790 |
| Dec 4, 2025 | 5.70 | 5.77 | 5.55 | 5.59 | 5.59 | -1.93% | 6,422,900 |
| Dec 3, 2025 | 5.80 | 5.82 | 5.69 | 5.70 | 5.70 | -1.72% | 4,703,541 |
| Dec 2, 2025 | 5.84 | 5.85 | 5.73 | 5.80 | 5.80 | -0.34% | 4,716,411 |
| Dec 1, 2025 | 5.92 | 5.96 | 5.81 | 5.82 | 5.82 | -1.85% | 6,264,900 |
| Nov 28, 2025 | 5.81 | 5.93 | 5.71 | 5.93 | 5.93 | 2.07% | 5,654,700 |
| Nov 27, 2025 | 5.72 | 5.85 | 5.70 | 5.81 | 5.81 | 1.75% | 6,294,600 |
| Nov 26, 2025 | 5.96 | 6.02 | 5.67 | 5.71 | 5.71 | -4.19% | 8,832,448 |
| Nov 25, 2025 | 5.84 | 6.05 | 5.84 | 5.96 | 5.96 | 2.05% | 7,537,930 |
| Nov 24, 2025 | 5.62 | 5.91 | 5.62 | 5.84 | 5.84 | 4.10% | 9,650,992 |
| Nov 21, 2025 | 5.96 | 6.09 | 5.58 | 5.61 | 5.61 | -6.81% | 12,246,900 |
| Nov 20, 2025 | 6.08 | 6.15 | 5.95 | 6.02 | 6.02 | -0.82% | 8,254,600 |