Yongyue Science&Technology Co.,Ltd (SHA:603879)
China · Delayed Price · Currency is CNY 5.27
+0.01 (0.19%)
Aug 28, 2026, 3:00 PM CST
SHA:603879 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.27 | 5.36 | 5.22 | 5.27 | - | 0.19% | 10,304,900 |
| Aug 27, 2026 | 5.41 | 5.47 | 5.20 | 5.26 | 5.26 | -3.66% | 18,693,800 |
| Aug 26, 2026 | 5.44 | 5.62 | 5.42 | 5.46 | 5.46 | -2.15% | 5,887,900 |
| Aug 25, 2026 | 5.50 | 5.62 | 5.40 | 5.58 | 5.58 | 1.27% | 7,340,530 |
| Aug 24, 2026 | 5.49 | 5.78 | 5.38 | 5.51 | 5.51 | 1.47% | 12,851,075 |
| Aug 21, 2026 | 5.31 | 5.45 | 5.20 | 5.43 | 5.43 | 1.50% | 5,476,174 |
| Aug 20, 2026 | 5.29 | 5.38 | 5.26 | 5.35 | 5.35 | 1.90% | 6,262,100 |
| Aug 19, 2026 | 5.45 | 5.52 | 5.22 | 5.25 | 5.25 | -3.67% | 8,473,799 |
| Aug 18, 2026 | 5.47 | 5.48 | 5.16 | 5.45 | 5.45 | -0.55% | 10,056,400 |
| Aug 17, 2026 | 5.53 | 5.58 | 5.40 | 5.48 | 5.48 | 0.55% | 6,165,738 |
| Aug 14, 2026 | 5.41 | 5.50 | 5.35 | 5.45 | 5.45 | 0.74% | 8,082,200 |
| Aug 13, 2026 | 5.52 | 5.62 | 5.41 | 5.41 | 5.41 | -2.70% | 8,384,600 |
| Aug 12, 2026 | 5.37 | 5.56 | 5.32 | 5.56 | 5.56 | 4.12% | 8,258,052 |
| Aug 11, 2026 | 5.37 | 5.42 | 5.29 | 5.34 | 5.34 | -0.56% | 7,781,752 |
| Aug 10, 2026 | 5.25 | 5.42 | 5.22 | 5.37 | 5.37 | 1.90% | 12,163,743 |
| Aug 7, 2026 | 5.00 | 5.31 | 4.95 | 5.27 | 5.27 | 4.56% | 18,045,048 |
| Aug 6, 2026 | 5.05 | 5.14 | 4.93 | 5.04 | 5.04 | -0.20% | 11,030,300 |
| Aug 5, 2026 | 4.99 | 5.10 | 4.95 | 5.05 | 5.05 | 2.02% | 9,784,300 |
| Aug 4, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | 0.41% | 9,508,864 |
| Aug 3, 2026 | 5.02 | 5.05 | 4.89 | 4.93 | 4.93 | -1.20% | 14,886,190 |
| Jul 31, 2026 | 4.84 | 5.09 | 4.78 | 4.99 | 4.99 | 3.53% | 18,847,312 |
| Jul 30, 2026 | 4.76 | 4.90 | 4.64 | 4.82 | 4.82 | 2.77% | 16,315,282 |
| Jul 29, 2026 | 4.65 | 4.86 | 4.57 | 4.69 | 4.69 | 0.86% | 19,116,598 |
| Jul 28, 2026 | 4.60 | 4.81 | 4.53 | 4.65 | 4.65 | 1.75% | 27,981,716 |
| Jul 27, 2026 | 4.29 | 4.70 | 4.27 | 4.57 | 4.57 | 7.03% | 33,536,386 |
| Jul 24, 2026 | 4.08 | 4.46 | 4.04 | 4.27 | 4.27 | 4.40% | 27,720,800 |
| Jul 23, 2026 | 3.92 | 4.14 | 3.80 | 4.09 | 4.09 | 5.96% | 13,778,100 |
| Jul 22, 2026 | 3.89 | 3.98 | 3.78 | 3.86 | 3.86 | -1.53% | 9,770,748 |
| Jul 21, 2026 | 4.00 | 4.00 | 3.60 | 3.92 | 3.92 | -0.25% | 18,810,130 |
| Jul 20, 2026 | 4.23 | 4.40 | 3.89 | 3.93 | 3.93 | -7.53% | 15,196,400 |
| Jul 17, 2026 | 4.50 | 4.59 | 4.16 | 4.25 | 4.25 | -4.71% | 11,967,900 |
| Jul 16, 2026 | 4.46 | 4.59 | 4.39 | 4.46 | 4.46 | -0.45% | 11,283,515 |
| Jul 15, 2026 | 4.35 | 4.66 | 4.31 | 4.48 | 4.48 | 1.82% | 12,523,900 |
| Jul 14, 2026 | 4.25 | 4.40 | 4.14 | 4.40 | 4.40 | 3.29% | 10,081,670 |
| Jul 13, 2026 | 4.46 | 4.48 | 4.21 | 4.26 | 4.26 | -4.48% | 11,403,500 |
| Jul 10, 2026 | 4.29 | 4.64 | 4.21 | 4.46 | 4.46 | 3.96% | 15,044,100 |
| Jul 9, 2026 | 4.28 | 4.37 | 4.15 | 4.29 | 4.29 | -0.23% | 9,069,500 |
| Jul 8, 2026 | 4.40 | 4.40 | 4.21 | 4.30 | 4.30 | -1.15% | 7,807,300 |
| Jul 7, 2026 | 4.56 | 4.63 | 4.31 | 4.35 | 4.35 | -5.23% | 9,159,500 |
| Jul 6, 2026 | 4.70 | 4.71 | 4.55 | 4.59 | 4.59 | -1.29% | 10,921,900 |
| Jul 3, 2026 | 4.62 | 4.69 | 4.52 | 4.65 | 4.65 | 1.97% | 17,108,274 |
| Jul 2, 2026 | 4.59 | 4.82 | 4.54 | 4.56 | 4.56 | -1.51% | 12,225,000 |
| Jul 1, 2026 | 4.52 | 4.75 | 4.46 | 4.63 | 4.63 | 2.43% | 15,563,600 |
| Jun 30, 2026 | 4.46 | 4.60 | 4.38 | 4.52 | 4.52 | 1.12% | 11,413,910 |
| Jun 29, 2026 | 4.46 | 4.57 | 4.27 | 4.47 | 4.47 | 1.13% | 15,034,660 |
| Jun 26, 2026 | 4.36 | 4.66 | 4.17 | 4.42 | 4.42 | 1.14% | 17,860,530 |
| Jun 25, 2026 | 4.53 | 4.59 | 4.33 | 4.37 | 4.37 | -3.53% | 10,172,750 |
| Jun 24, 2026 | 4.88 | 4.88 | 4.46 | 4.53 | 4.53 | -6.40% | 11,731,150 |
| Jun 23, 2026 | 4.61 | 4.91 | 4.54 | 4.84 | 4.84 | 5.22% | 17,692,600 |
| Jun 22, 2026 | 4.58 | 4.63 | 4.30 | 4.60 | 4.60 | 0.88% | 11,897,190 |