Yongyue Science&Technology Co.,Ltd (SHA:603879)
China · Delayed Price · Currency is CNY 4.850
+0.120 (2.54%)
Jun 12, 2026, 3:00 PM CST
SHA:603879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.66 | 5.70 | 5.30 | 5.33 | 5.33 | -5.83% | 11,080,150 |
| May 20, 2026 | 5.70 | 5.71 | 5.56 | 5.66 | 5.66 | -0.88% | 6,690,324 |
| May 19, 2026 | 5.79 | 5.85 | 5.63 | 5.71 | 5.71 | -1.21% | 9,313,673 |
| May 18, 2026 | 5.78 | 5.82 | 5.65 | 5.78 | 5.78 | - | 9,699,020 |
| May 15, 2026 | 5.84 | 5.88 | 5.72 | 5.78 | 5.78 | -1.03% | 9,029,200 |
| May 14, 2026 | 5.94 | 5.95 | 5.77 | 5.84 | 5.84 | -1.35% | 7,679,500 |
| May 13, 2026 | 5.98 | 5.98 | 5.88 | 5.92 | 5.92 | -0.50% | 6,098,720 |
| May 12, 2026 | 6.00 | 6.05 | 5.93 | 5.95 | 5.95 | -1.00% | 7,026,673 |
| May 11, 2026 | 6.11 | 6.13 | 5.92 | 6.01 | 6.01 | -0.33% | 8,440,900 |
| May 8, 2026 | 6.01 | 6.10 | 5.97 | 6.03 | 6.03 | - | 8,280,150 |
| May 7, 2026 | 5.95 | 6.10 | 5.92 | 6.03 | 6.03 | 1.34% | 8,698,200 |
| May 6, 2026 | 5.98 | 6.05 | 5.89 | 5.95 | 5.95 | 0.85% | 14,287,070 |
| Apr 30, 2026 | 5.84 | 5.94 | 5.80 | 5.90 | 5.90 | 0.85% | 9,659,010 |
| Apr 29, 2026 | 5.78 | 5.92 | 5.70 | 5.85 | 5.85 | 1.21% | 10,800,580 |
| Apr 28, 2026 | 5.76 | 5.92 | 5.72 | 5.78 | 5.78 | 0.35% | 10,908,800 |
| Apr 27, 2026 | 5.66 | 5.82 | 5.52 | 5.76 | 5.76 | 1.59% | 9,965,202 |
| Apr 24, 2026 | 5.50 | 5.70 | 5.42 | 5.67 | 5.67 | 2.35% | 12,723,700 |
| Apr 23, 2026 | 5.71 | 5.73 | 5.52 | 5.54 | 5.54 | -3.82% | 13,326,330 |
| Apr 22, 2026 | 5.61 | 5.82 | 5.54 | 5.76 | 5.76 | 2.49% | 17,178,980 |
| Apr 21, 2026 | 5.45 | 5.67 | 5.42 | 5.62 | 5.62 | 2.93% | 16,297,010 |
| Apr 20, 2026 | 5.38 | 5.50 | 5.32 | 5.46 | 5.46 | 1.68% | 7,844,300 |
| Apr 17, 2026 | 5.41 | 5.43 | 5.31 | 5.37 | 5.37 | -1.10% | 7,572,800 |
| Apr 16, 2026 | 5.27 | 5.47 | 5.26 | 5.43 | 5.43 | 2.84% | 8,121,500 |
| Apr 15, 2026 | 5.40 | 5.47 | 5.27 | 5.28 | 5.28 | -2.22% | 5,921,400 |
| Apr 14, 2026 | 5.50 | 5.53 | 5.31 | 5.40 | 5.40 | -0.92% | 7,359,600 |
| Apr 13, 2026 | 5.33 | 5.49 | 5.31 | 5.45 | 5.45 | 1.49% | 9,104,800 |
| Apr 10, 2026 | 5.36 | 5.47 | 5.32 | 5.37 | 5.37 | 0.94% | 7,024,355 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.30 | 5.32 | 5.32 | -4.14% | 8,373,200 |
| Apr 8, 2026 | 5.56 | 5.59 | 5.40 | 5.55 | 5.55 | 2.97% | 7,776,400 |
| Apr 7, 2026 | 5.13 | 5.40 | 5.10 | 5.39 | 5.39 | 4.05% | 10,636,030 |
| Apr 3, 2026 | 5.53 | 5.57 | 5.17 | 5.18 | 5.18 | -5.30% | 9,775,200 |
| Apr 2, 2026 | 5.72 | 5.74 | 5.41 | 5.47 | 5.47 | -4.37% | 9,626,200 |
| Apr 1, 2026 | 5.78 | 5.83 | 5.64 | 5.72 | 5.72 | 1.06% | 6,832,462 |
| Mar 31, 2026 | 5.77 | 5.85 | 5.65 | 5.66 | 5.66 | -1.91% | 7,490,900 |