Yongyue Science&Technology Co.,Ltd (SHA:603879)
China · Delayed Price · Currency is CNY 5.90
+0.05 (0.85%)
Apr 30, 2026, 3:00 PM CST
SHA:603879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,178,985 |
| 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 |
| Mar 30, 2026 | 5.69 | 5.79 | 5.64 | 5.77 | 5.77 | 0.52% | 7,409,745 |
| Mar 27, 2026 | 5.59 | 5.78 | 5.55 | 5.74 | 5.74 | 2.68% | 7,945,500 |
| Mar 26, 2026 | 5.70 | 5.73 | 5.57 | 5.59 | 5.59 | -1.41% | 8,523,593 |
| Mar 25, 2026 | 5.58 | 5.80 | 5.58 | 5.67 | 5.67 | 1.80% | 10,687,700 |
| Mar 24, 2026 | 5.52 | 5.57 | 5.26 | 5.57 | 5.57 | 5.89% | 14,758,330 |
| Mar 23, 2026 | 5.52 | 5.61 | 5.21 | 5.26 | 5.26 | -6.24% | 17,451,560 |
| Mar 20, 2026 | 5.83 | 5.98 | 5.59 | 5.61 | 5.61 | -4.43% | 13,491,100 |
| Mar 19, 2026 | 6.04 | 6.09 | 5.84 | 5.87 | 5.87 | -3.45% | 9,393,393 |
| Mar 18, 2026 | 5.98 | 6.12 | 5.92 | 6.08 | 6.08 | 2.01% | 8,687,160 |
| Mar 17, 2026 | 6.13 | 6.18 | 5.96 | 5.96 | 5.96 | -2.77% | 8,586,900 |
| Mar 16, 2026 | 6.14 | 6.28 | 6.07 | 6.13 | 6.13 | -0.16% | 8,644,700 |
| Mar 13, 2026 | 6.10 | 6.28 | 6.10 | 6.14 | 6.14 | -0.16% | 8,667,110 |
| Mar 12, 2026 | 6.29 | 6.32 | 6.14 | 6.15 | 6.15 | -1.76% | 7,482,638 |
| Mar 11, 2026 | 6.35 | 6.42 | 6.20 | 6.26 | 6.26 | -1.42% | 7,605,173 |
| Mar 10, 2026 | 6.27 | 6.38 | 6.26 | 6.35 | 6.35 | 1.60% | 7,923,100 |
| Mar 9, 2026 | 6.40 | 6.52 | 6.14 | 6.25 | 6.25 | -1.42% | 13,295,200 |
| Mar 6, 2026 | 6.01 | 6.39 | 6.00 | 6.34 | 6.34 | 6.02% | 18,207,200 |
| Mar 5, 2026 | 5.97 | 6.12 | 5.95 | 5.98 | 5.98 | 0.34% | 11,653,210 |
| Mar 4, 2026 | 5.89 | 6.02 | 5.84 | 5.96 | 5.96 | 0.17% | 9,402,293 |
| Mar 3, 2026 | 6.18 | 6.26 | 5.94 | 5.95 | 5.95 | -4.03% | 16,508,310 |
| Mar 2, 2026 | 6.42 | 6.43 | 6.09 | 6.20 | 6.20 | -4.02% | 15,722,240 |
| Feb 27, 2026 | 6.53 | 6.63 | 6.42 | 6.46 | 6.46 | -1.67% | 10,362,890 |
| Feb 26, 2026 | 6.57 | 6.66 | 6.50 | 6.57 | 6.57 | -0.15% | 15,475,780 |
| Feb 25, 2026 | 6.32 | 6.60 | 6.28 | 6.58 | 6.58 | 4.61% | 17,887,550 |
| Feb 24, 2026 | 6.17 | 6.32 | 6.17 | 6.29 | 6.29 | 2.44% | 10,163,500 |
| Feb 13, 2026 | 6.10 | 6.24 | 6.08 | 6.14 | 6.14 | -0.49% | 9,251,170 |
| Feb 12, 2026 | 6.30 | 6.33 | 6.16 | 6.17 | 6.17 | -2.06% | 13,258,920 |
| Feb 11, 2026 | 6.37 | 6.46 | 6.28 | 6.30 | 6.30 | -1.72% | 10,684,400 |