Skip to main content
logo
Yongjin Technology Group Co., Ltd. (SHA:603995)
China flag China · Delayed Price · Currency is CNY
19.65
+0.21 (1.08%)
Jan 28, 2026, 3:00 PM CST

Yongjin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202619.4419.7419.1919.60-0.82%5,069,574
Jan 27, 202619.5819.8019.1119.4419.44-0.97%6,279,150
Jan 26, 202619.8319.9019.4219.6319.63-0.20%7,632,238
Jan 23, 202619.4319.7019.2419.6719.671.65%7,478,844
Jan 22, 202619.3019.4119.2019.3519.350.16%5,007,645
Jan 21, 202619.0419.3418.9119.3219.321.15%6,817,225
Jan 20, 202619.2819.3918.8819.1019.10-0.68%5,999,491
Jan 19, 202618.8219.2318.7419.2319.231.69%6,014,552
Jan 16, 202619.1919.2318.8418.9118.91-1.25%5,784,743
Jan 15, 202618.8319.4818.8219.1519.152.90%11,640,640
Jan 14, 202618.7618.8818.4318.6118.61-0.53%8,718,677
Jan 13, 202619.1319.1318.6918.7118.71-2.20%7,474,952
Jan 12, 202619.1919.3718.9719.1319.13-0.31%9,451,766
Jan 9, 202618.8319.4718.8219.1919.192.07%11,079,171
Jan 8, 202618.7018.9318.5118.8018.80-8,121,758
Jan 7, 202618.3718.9918.3718.8018.803.24%13,433,570
Jan 6, 202618.0518.2317.9918.2118.211.17%6,646,909
Jan 5, 202618.0818.1917.8718.0018.00-0.44%5,620,226
Dec 31, 202517.9518.1817.8118.0818.081.06%4,504,513
Dec 30, 202518.0218.0717.7217.8917.89-1.05%4,895,262
Dec 29, 202518.2918.3818.0018.0818.08-1.09%5,142,665
Dec 26, 202518.2318.5218.2318.2818.28-0.44%5,218,734
Dec 25, 202518.1918.4618.1518.3618.360.60%4,297,355
Dec 24, 202518.1418.3518.0418.2518.250.05%4,467,740
Dec 23, 202518.6318.6318.1518.2418.24-1.57%8,091,434
Dec 22, 202518.6018.8818.2918.5318.531.15%16,724,720
Dec 19, 202517.2418.9417.2418.3218.326.39%23,459,000
Dec 18, 202517.1317.3017.0817.2217.220.53%3,376,900
Dec 17, 202517.0217.1316.9017.1317.130.59%2,656,101
Dec 16, 202517.1917.2016.9217.0317.03-0.82%3,059,600
Dec 15, 202516.9717.2216.8817.1717.171.60%4,416,213
Dec 12, 202516.8417.0116.7816.9016.900.60%3,001,730
Dec 11, 202516.9716.9716.7816.8016.80-0.88%2,800,652
Dec 10, 202516.8916.9816.8016.9516.950.36%3,115,420
Dec 9, 202517.1717.1716.8516.8916.89-1.69%4,774,000
Dec 8, 202517.1417.2017.0517.1817.180.35%3,523,975
Dec 5, 202517.0517.2217.0217.1217.120.12%3,500,358
Dec 4, 202517.3117.3417.0617.1017.10-1.16%3,371,045
Dec 3, 202517.3217.4317.2317.3017.30-0.17%3,053,900
Dec 2, 202517.2617.3917.2117.3317.330.17%2,909,600
Dec 1, 202517.1517.3217.1517.3017.300.87%3,808,795
Nov 28, 202516.9817.1516.8317.1517.150.94%3,836,800
Nov 27, 202516.9417.0716.9416.9916.990.06%3,400,500
Nov 26, 202517.1117.1716.9516.9816.98-0.53%4,376,590
Nov 25, 202517.2117.2817.0417.0717.07-0.29%6,437,900
Nov 24, 202517.1017.2417.0317.1217.120.47%4,285,145
Nov 21, 202517.8017.8017.0117.0417.04-4.80%8,480,000
Nov 20, 202517.9218.1617.8717.9017.90-0.17%3,684,800
Nov 19, 202518.0618.1717.7817.9317.93-0.94%4,704,000
Nov 18, 202518.7918.7917.9818.1018.10-2.95%6,567,245