Hangzhou Youngsun Intelligent Equipment Co., Ltd. (SHA:603901)
China · Delayed Price · Currency is CNY 9.50
+0.25 (2.70%)
Aug 25, 2026, 3:00 PM CST
SHA:603901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.29 | 9.54 | 9.17 | 9.50 | 9.50 | 2.70% | 6,110,023 |
| Aug 24, 2026 | 9.42 | 9.49 | 9.10 | 9.25 | 9.25 | -1.80% | 6,465,400 |
| Aug 21, 2026 | 9.27 | 9.46 | 9.13 | 9.42 | 9.42 | 0.64% | 5,410,449 |
| Aug 20, 2026 | 9.25 | 9.41 | 9.24 | 9.36 | 9.36 | 1.63% | 5,642,469 |
| Aug 19, 2026 | 9.71 | 9.71 | 9.17 | 9.21 | 9.21 | -5.44% | 8,942,400 |
| Aug 18, 2026 | 9.78 | 9.81 | 9.66 | 9.74 | 9.74 | -0.81% | 8,325,497 |
| Aug 17, 2026 | 9.70 | 9.83 | 9.61 | 9.82 | 9.82 | 1.55% | 9,623,056 |
| Aug 14, 2026 | 9.70 | 9.81 | 9.61 | 9.67 | 9.67 | 0.21% | 6,375,241 |
| Aug 13, 2026 | 9.85 | 9.90 | 9.62 | 9.65 | 9.65 | -2.33% | 6,106,150 |
| Aug 12, 2026 | 9.66 | 9.92 | 9.66 | 9.88 | 9.88 | 2.07% | 5,407,130 |
| Aug 11, 2026 | 9.60 | 9.78 | 9.54 | 9.68 | 9.68 | 0.21% | 5,625,617 |
| Aug 10, 2026 | 9.55 | 9.66 | 9.42 | 9.66 | 9.66 | 1.15% | 7,279,950 |
| Aug 7, 2026 | 9.71 | 9.77 | 9.48 | 9.55 | 9.55 | -1.44% | 8,982,400 |
| Aug 6, 2026 | 9.60 | 9.77 | 9.55 | 9.69 | 9.69 | 0.73% | 7,978,379 |
| Aug 5, 2026 | 9.48 | 9.67 | 9.43 | 9.62 | 9.62 | 1.37% | 7,967,314 |
| Aug 4, 2026 | 9.35 | 9.54 | 9.32 | 9.49 | 9.49 | 1.93% | 9,198,314 |
| Aug 3, 2026 | 9.20 | 9.35 | 9.16 | 9.31 | 9.31 | 1.20% | 8,572,000 |
| Jul 31, 2026 | 9.10 | 9.23 | 9.08 | 9.20 | 9.20 | 2.56% | 8,616,000 |
| Jul 30, 2026 | 8.98 | 9.24 | 8.93 | 8.97 | 8.97 | -1.10% | 8,158,710 |
| Jul 29, 2026 | 8.90 | 9.16 | 8.81 | 9.07 | 9.07 | 2.60% | 10,231,711 |
| Jul 28, 2026 | 8.84 | 9.02 | 8.79 | 8.84 | 8.84 | -0.79% | 5,577,200 |
| Jul 27, 2026 | 8.61 | 8.99 | 8.58 | 8.91 | 8.91 | 3.48% | 8,290,155 |
| Jul 24, 2026 | 8.74 | 8.81 | 8.56 | 8.61 | 8.61 | -2.49% | 5,775,625 |
| Jul 23, 2026 | 8.64 | 8.84 | 8.57 | 8.83 | 8.83 | 2.56% | 7,218,956 |
| Jul 22, 2026 | 8.88 | 8.92 | 8.57 | 8.61 | 8.61 | -3.15% | 9,602,673 |
| Jul 21, 2026 | 9.01 | 9.06 | 8.55 | 8.89 | 8.89 | -0.34% | 12,216,605 |
| Jul 20, 2026 | 9.27 | 9.55 | 8.81 | 8.92 | 8.92 | -4.19% | 14,496,237 |
| Jul 17, 2026 | 9.75 | 9.87 | 9.19 | 9.31 | 9.31 | -5.19% | 14,807,010 |
| Jul 16, 2026 | 9.65 | 10.00 | 9.60 | 9.82 | 9.82 | 0.92% | 11,069,816 |
| Jul 15, 2026 | 9.91 | 10.01 | 9.70 | 9.73 | 9.73 | -1.82% | 8,028,416 |
| Jul 14, 2026 | 9.65 | 10.04 | 9.56 | 9.91 | 9.91 | 4.76% | 14,285,100 |
| Jul 13, 2026 | 10.06 | 10.06 | 9.38 | 9.46 | 9.46 | -6.43% | 11,522,502 |
| Jul 10, 2026 | 10.20 | 10.32 | 10.07 | 10.11 | 10.11 | -0.88% | 10,044,610 |
| Jul 9, 2026 | 10.28 | 10.41 | 9.94 | 10.20 | 10.20 | -0.78% | 8,172,319 |
| Jul 8, 2026 | 10.61 | 10.75 | 10.20 | 10.28 | 10.28 | -3.56% | 11,406,781 |
| Jul 7, 2026 | 11.05 | 11.28 | 10.65 | 10.66 | 10.66 | -3.35% | 11,473,834 |
| Jul 6, 2026 | 11.70 | 11.72 | 10.94 | 11.03 | 11.03 | -5.32% | 15,647,380 |
| Jul 3, 2026 | 11.12 | 11.85 | 11.08 | 11.65 | 11.65 | 4.11% | 17,165,464 |
| Jul 2, 2026 | 11.19 | 11.55 | 11.08 | 11.19 | 11.19 | -0.36% | 14,285,325 |
| Jul 1, 2026 | 10.83 | 11.55 | 10.77 | 11.23 | 11.23 | 3.31% | 18,328,455 |
| Jun 30, 2026 | 10.19 | 11.12 | 10.03 | 10.87 | 10.87 | 7.20% | 15,152,328 |
| Jun 29, 2026 | 9.82 | 10.37 | 9.52 | 10.14 | 10.14 | 1.91% | 16,328,357 |
| Jun 26, 2026 | 10.06 | 10.29 | 9.85 | 9.95 | 9.95 | -1.29% | 8,847,375 |
| Jun 25, 2026 | 10.37 | 10.42 | 10.07 | 10.08 | 10.08 | -3.08% | 9,579,754 |
| Jun 24, 2026 | 10.70 | 10.76 | 10.35 | 10.40 | 10.40 | -3.26% | 9,455,520 |
| Jun 23, 2026 | 10.69 | 11.23 | 10.61 | 10.75 | 10.75 | 0.75% | 11,358,352 |
| Jun 22, 2026 | 10.68 | 10.78 | 10.27 | 10.67 | 10.67 | -1.02% | 10,319,560 |
| Jun 18, 2026 | 10.66 | 10.88 | 10.58 | 10.78 | 10.78 | 0.47% | 5,860,115 |
| Jun 17, 2026 | 10.85 | 10.94 | 10.66 | 10.73 | 10.73 | -1.56% | 6,591,105 |
| Jun 16, 2026 | 10.91 | 11.04 | 10.86 | 10.90 | 10.90 | -0.37% | 6,889,332 |