Skip to main content
logo
Yongjin Technology Group Co., Ltd. (SHA:603995)
China flag China · Delayed Price · Currency is CNY
25.62
+0.35 (1.39%)
Sep 30, 2026, 3:00 PM CST

Yongjin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202625.2725.8525.1725.6225.621.39%2,906,922
Sep 29, 202625.0925.3724.8125.2725.270.88%2,319,185
Sep 28, 202625.3625.7924.9925.0525.05-1.07%3,992,384
Sep 24, 202625.6225.6525.1425.3225.32-1.48%3,061,951
Sep 23, 202625.9526.3225.6325.7025.70-0.96%3,159,044
Sep 22, 202626.5526.7525.9025.9525.95-2.70%4,252,924
Sep 21, 202625.9426.7225.8026.6726.672.42%5,483,791
Sep 18, 202625.5726.4925.4026.0426.042.44%5,184,448
Sep 17, 202625.0025.6624.8825.4225.421.19%3,789,392
Sep 16, 202624.8025.3824.4425.1225.120.36%4,563,198
Sep 15, 202624.6825.4124.4525.0325.031.46%4,781,007
Sep 14, 202623.8524.8723.4824.6724.674.27%6,012,614
Sep 11, 202623.8424.0023.3123.6623.66-1.58%3,475,300
Sep 10, 202624.2624.5523.9824.0424.04-1.60%2,719,200
Sep 9, 202624.2424.9824.0324.4324.430.53%3,296,200
Sep 8, 202623.8724.5323.5824.3024.301.97%5,141,201
Sep 7, 202625.0425.1023.7323.8323.83-3.64%6,879,344
Sep 4, 202625.4025.7924.5624.7324.73-2.41%4,634,822
Sep 3, 202625.4325.9625.2725.3425.340.16%3,245,600
Sep 2, 202625.2025.5024.6325.3025.30-0.20%4,226,899
Sep 1, 202625.3825.5824.9025.3525.350.40%5,165,590
Aug 31, 202624.8625.3324.7125.2525.250.28%4,329,100
Aug 28, 202625.0225.3824.6725.1825.180.32%5,446,074
Aug 27, 202624.4425.3024.1125.1025.102.28%5,511,343
Aug 26, 202624.7024.7924.1424.5424.540.29%4,027,100
Aug 25, 202624.3925.0424.1324.4724.47-1.17%5,249,398
Aug 24, 202625.6725.7324.4124.7624.76-2.02%5,663,757
Aug 21, 202625.3025.4324.6925.2725.27-0.86%7,573,433
Aug 20, 202626.2926.5825.1225.4925.49-2.93%9,614,659
Aug 19, 202627.0827.9726.0126.2626.26-4.61%11,409,872
Aug 18, 202625.5627.8625.2227.5327.536.91%14,905,515
Aug 17, 202624.9725.7524.7625.7525.753.96%9,352,958
Aug 14, 202624.8025.6624.3524.7724.770.57%7,082,980
Aug 13, 202624.4725.1524.2924.6324.631.65%7,701,966
Aug 12, 202624.1524.7823.7424.2324.230.25%7,564,937
Aug 11, 202624.8024.9823.8124.1724.17-2.26%8,348,450
Aug 10, 202623.9024.7823.4124.7324.733.95%8,211,698
Aug 7, 202622.8323.8422.6123.7923.794.16%7,676,546
Aug 6, 202622.9023.1822.5022.8422.841.65%9,431,743
Aug 5, 202620.4422.4720.4422.4722.479.99%8,225,640
Aug 4, 202620.5420.6720.2020.4320.43-0.58%3,554,774
Aug 3, 202620.2820.9220.2120.5520.551.38%5,172,695
Jul 31, 202620.0520.5020.0120.2720.270.75%4,141,325
Jul 30, 202619.9820.6619.8020.1220.120.70%4,938,300
Jul 29, 202619.6120.1919.4919.9819.982.20%2,977,800
Jul 28, 202619.5019.9919.4119.5519.55-0.31%2,723,745
Jul 27, 202619.1919.7119.0019.6119.613.26%3,365,890
Jul 24, 202619.5419.8718.9818.9918.99-3.31%4,209,990
Jul 23, 202619.0819.8719.0219.6419.643.31%5,542,919
Jul 22, 202619.2019.4518.8019.0119.01-1.45%6,079,827