Skip to main content
logo
Yongjin Technology Group Co., Ltd. (SHA:603995)
China flag China · Delayed Price · Currency is CNY
24.54
+0.07 (0.29%)
Aug 26, 2026, 3:00 PM CST

Yongjin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202619.2019.3118.4119.2919.291.53%7,570,195
Jul 20, 202620.5820.9118.9619.0019.00-7.68%8,823,217
Jul 17, 202621.9422.3520.5820.5820.58-6.62%7,082,998
Jul 16, 202622.2222.6521.9222.0422.04-0.81%5,183,489
Jul 15, 202622.0122.5021.9022.2222.221.00%5,584,811
Jul 14, 202621.4822.0021.1122.0022.002.66%6,505,220
Jul 13, 202621.9122.2321.3021.4321.43-2.10%5,405,245
Jul 10, 202621.7922.3921.5421.8921.890.32%7,061,885
Jul 9, 202622.5522.7520.7421.8221.82-4.00%13,210,900
Jul 8, 202623.2523.3522.3022.7322.73-1.56%7,033,710
Jul 7, 202623.5123.5922.9023.0923.09-2.08%6,868,410
Jul 6, 202623.5023.7423.2323.5823.58-0.67%6,454,645
Jul 3, 202624.1824.3523.1123.7423.74-1.82%8,790,763
Jul 2, 202623.0025.2922.9024.1824.183.20%13,349,800
Jul 1, 202623.2724.0823.1823.4323.430.95%8,869,325
Jun 30, 202622.2223.2522.0523.2123.213.43%8,302,946
Jun 29, 202622.9123.3922.1522.4422.44-2.01%13,030,949
Jun 26, 202623.8824.3622.7722.9022.90-5.61%15,771,550
Jun 25, 202623.5024.7823.3624.2624.261.89%13,576,265
Jun 24, 202624.4824.7323.6623.8123.81-3.72%17,308,750
Jun 23, 202624.3625.3023.9024.7324.731.98%17,746,163
Jun 22, 202622.3524.3122.2224.2524.257.44%20,563,377
Jun 18, 202621.5922.8721.2822.5722.575.57%20,366,610
Jun 17, 202621.3021.7720.9221.3821.380.14%9,084,125