Yongyue Science&Technology Co.,Ltd (SHA:603879)
China · Delayed Price · Currency is CNY 4.990
+0.170 (3.53%)
Jul 31, 2026, 3:00 PM CST
SHA:603879 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 4.52 | 4.64 | 4.42 | 4.56 | 4.56 | -0.65% | 9,738,847 |
| Jun 17, 2026 | 4.79 | 4.79 | 4.54 | 4.59 | 4.59 | -3.37% | 10,063,660 |
| Jun 16, 2026 | 4.81 | 4.83 | 4.64 | 4.75 | 4.75 | -1.45% | 8,345,190 |
| Jun 15, 2026 | 4.90 | 5.02 | 4.75 | 4.82 | 4.82 | -0.62% | 8,876,900 |
| Jun 12, 2026 | 4.80 | 4.89 | 4.68 | 4.85 | 4.85 | 2.54% | 8,044,100 |
| Jun 11, 2026 | 4.81 | 4.85 | 4.65 | 4.73 | 4.73 | -2.27% | 6,553,700 |
| Jun 10, 2026 | 4.85 | 4.90 | 4.76 | 4.84 | 4.84 | -0.21% | 7,369,400 |
| Jun 9, 2026 | 4.80 | 4.93 | 4.72 | 4.85 | 4.85 | 1.04% | 8,318,700 |
| Jun 8, 2026 | 4.89 | 5.06 | 4.71 | 4.80 | 4.80 | -3.81% | 8,951,700 |
| Jun 5, 2026 | 4.90 | 5.05 | 4.78 | 4.99 | 4.99 | 1.42% | 8,955,192 |
| Jun 4, 2026 | 5.00 | 5.06 | 4.85 | 4.92 | 4.92 | -1.99% | 8,128,900 |
| Jun 3, 2026 | 5.07 | 5.09 | 4.92 | 5.02 | 5.02 | - | 8,817,128 |
| Jun 2, 2026 | 5.21 | 5.23 | 4.97 | 5.02 | 5.02 | -3.46% | 9,834,736 |
| Jun 1, 2026 | 4.94 | 5.25 | 4.82 | 5.20 | 5.20 | 5.05% | 12,603,050 |
| May 29, 2026 | 5.18 | 5.29 | 4.92 | 4.95 | 4.95 | -5.53% | 11,138,726 |
| May 28, 2026 | 5.15 | 5.26 | 5.06 | 5.24 | 5.24 | 0.58% | 9,531,700 |
| May 27, 2026 | 5.30 | 5.33 | 5.11 | 5.21 | 5.21 | -1.51% | 9,223,813 |
| May 26, 2026 | 5.45 | 5.45 | 5.23 | 5.29 | 5.29 | -3.11% | 8,276,500 |
| May 25, 2026 | 5.59 | 5.75 | 5.37 | 5.46 | 5.46 | -1.62% | 10,543,100 |
| May 22, 2026 | 5.34 | 5.63 | 5.33 | 5.55 | 5.55 | 4.13% | 10,620,252 |