Hangzhou Youngsun Intelligent Equipment Co., Ltd. (SHA:603901)
China · Delayed Price · Currency is CNY 9.66
+0.88 (10.02%)
Oct 23, 2026, 3:00 PM CST
SHA:603901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.71 | 9.66 | 8.35 | 9.66 | 9.66 | 10.02% | 25,088,592 |
| Oct 22, 2026 | 9.00 | 9.12 | 8.75 | 8.78 | 8.78 | -2.77% | 7,333,496 |
| Oct 21, 2026 | 8.90 | 9.11 | 8.80 | 9.03 | 9.03 | 1.46% | 6,535,047 |
| Oct 20, 2026 | 8.62 | 9.01 | 8.58 | 8.90 | 8.90 | 2.77% | 6,812,770 |
| Oct 19, 2026 | 8.50 | 8.69 | 8.40 | 8.66 | 8.66 | 0.93% | 5,593,803 |
| Oct 16, 2026 | 8.55 | 8.76 | 8.50 | 8.58 | 8.58 | 1.78% | 7,641,672 |
| Oct 15, 2026 | 8.61 | 8.70 | 8.42 | 8.43 | 8.43 | -4.10% | 6,585,500 |
| Oct 14, 2026 | 9.00 | 9.03 | 8.76 | 8.79 | 8.79 | -2.77% | 5,722,681 |
| Oct 13, 2026 | 9.02 | 9.11 | 8.80 | 9.04 | 9.04 | -0.66% | 6,385,132 |
| Oct 12, 2026 | 9.22 | 9.27 | 9.07 | 9.10 | 9.10 | -1.19% | 4,579,600 |
| Oct 9, 2026 | 9.09 | 9.24 | 8.90 | 9.21 | 9.21 | 1.43% | 6,715,955 |
| Oct 8, 2026 | 9.32 | 9.38 | 9.02 | 9.08 | 9.08 | -2.16% | 6,735,900 |
| Sep 30, 2026 | 9.38 | 9.39 | 9.28 | 9.28 | 9.28 | -0.43% | 4,327,200 |
| Sep 29, 2026 | 9.29 | 9.42 | 9.23 | 9.32 | 9.32 | -0.11% | 3,940,467 |
| Sep 28, 2026 | 9.47 | 9.51 | 9.25 | 9.33 | 9.33 | -1.79% | 5,721,048 |
| Sep 24, 2026 | 9.51 | 9.65 | 9.45 | 9.50 | 9.50 | 0.11% | 6,650,178 |
| Sep 23, 2026 | 9.31 | 9.55 | 9.28 | 9.49 | 9.49 | 1.82% | 8,334,802 |
| Sep 22, 2026 | 9.41 | 9.48 | 9.29 | 9.32 | 9.32 | -0.96% | 5,052,043 |
| Sep 21, 2026 | 9.30 | 9.45 | 9.26 | 9.41 | 9.41 | 1.40% | 5,427,535 |
| Sep 18, 2026 | 9.20 | 9.42 | 9.20 | 9.28 | 9.28 | 1.42% | 7,541,473 |
| Sep 17, 2026 | 9.11 | 9.24 | 9.10 | 9.15 | 9.15 | -0.22% | 4,228,921 |
| Sep 16, 2026 | 9.03 | 9.21 | 8.98 | 9.17 | 9.17 | 1.21% | 4,478,511 |
| Sep 15, 2026 | 9.16 | 9.20 | 9.06 | 9.09 | 9.06 | -0.66% | 3,718,782 |
| Sep 14, 2026 | 9.17 | 9.30 | 9.11 | 9.15 | 9.12 | -0.22% | 6,653,600 |
| Sep 11, 2026 | 9.37 | 9.37 | 9.08 | 9.17 | 9.14 | -2.76% | 7,125,723 |
| Sep 10, 2026 | 9.69 | 9.70 | 9.38 | 9.43 | 9.40 | -3.28% | 7,651,171 |
| Sep 9, 2026 | 9.80 | 9.86 | 9.66 | 9.75 | 9.72 | -0.91% | 6,698,818 |
| Sep 8, 2026 | 9.86 | 9.89 | 9.74 | 9.84 | 9.81 | 0.10% | 8,630,321 |
| Sep 7, 2026 | 9.89 | 10.05 | 9.79 | 9.83 | 9.80 | -0.51% | 8,400,525 |
| Sep 4, 2026 | 10.12 | 10.23 | 9.83 | 9.88 | 9.85 | -1.30% | 9,414,020 |
| Sep 3, 2026 | 10.29 | 10.34 | 9.98 | 10.01 | 9.98 | -2.34% | 16,485,833 |
| Sep 2, 2026 | 10.14 | 10.55 | 9.99 | 10.25 | 10.22 | 2.19% | 28,026,674 |
| Sep 1, 2026 | 9.49 | 10.25 | 9.46 | 10.03 | 10.00 | 5.25% | 20,469,946 |
| Aug 31, 2026 | 9.36 | 9.57 | 9.35 | 9.53 | 9.50 | 0.95% | 7,330,192 |
| Aug 28, 2026 | 9.51 | 9.58 | 9.44 | 9.44 | 9.41 | -0.94% | 6,443,900 |
| Aug 27, 2026 | 9.46 | 9.54 | 9.35 | 9.53 | 9.50 | 0.53% | 6,483,691 |
| Aug 26, 2026 | 9.50 | 9.66 | 9.38 | 9.48 | 9.45 | -0.21% | 6,343,018 |
| Aug 25, 2026 | 9.29 | 9.54 | 9.17 | 9.50 | 9.47 | 2.70% | 6,110,023 |
| Aug 24, 2026 | 9.42 | 9.49 | 9.10 | 9.25 | 9.22 | -1.80% | 6,465,400 |
| Aug 21, 2026 | 9.27 | 9.46 | 9.13 | 9.42 | 9.39 | 0.64% | 5,410,449 |
| Aug 20, 2026 | 9.25 | 9.41 | 9.24 | 9.36 | 9.33 | 1.63% | 5,642,469 |
| Aug 19, 2026 | 9.71 | 9.71 | 9.17 | 9.21 | 9.18 | -5.44% | 8,942,400 |
| Aug 18, 2026 | 9.78 | 9.81 | 9.66 | 9.74 | 9.71 | -0.81% | 8,325,497 |
| Aug 17, 2026 | 9.70 | 9.83 | 9.61 | 9.82 | 9.79 | 1.55% | 9,623,056 |
| Aug 14, 2026 | 9.70 | 9.81 | 9.61 | 9.67 | 9.64 | 0.21% | 6,375,241 |
| Aug 13, 2026 | 9.85 | 9.90 | 9.62 | 9.65 | 9.62 | -2.33% | 6,106,150 |
| Aug 12, 2026 | 9.66 | 9.92 | 9.66 | 9.88 | 9.85 | 2.07% | 5,407,130 |
| Aug 11, 2026 | 9.60 | 9.78 | 9.54 | 9.68 | 9.65 | 0.21% | 5,625,617 |
| Aug 10, 2026 | 9.55 | 9.66 | 9.42 | 9.66 | 9.63 | 1.15% | 7,279,950 |
| Aug 7, 2026 | 9.71 | 9.77 | 9.48 | 9.55 | 9.52 | -1.44% | 8,982,400 |