Skip to main content
logo
Yongjin Technology Group Co., Ltd. (SHA:603995)
China flag China · Delayed Price · Currency is CNY
21.63
-2.19 (-9.19%)
Oct 27, 2026, 3:00 PM CST

Yongjin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202624.1124.1121.6121.6321.63-9.19%8,174,437
Oct 26, 202623.8924.0823.3523.8223.820.08%4,131,801
Oct 23, 202623.3024.1023.2423.8023.80-6,412,444
Oct 22, 202626.1526.3423.5523.8023.80-9.02%10,295,442
Oct 21, 202626.0427.2725.9826.1626.161.04%8,318,277
Oct 20, 202626.1626.2325.5425.8925.89-1.11%4,948,500
Oct 19, 202624.9426.2824.4026.1826.184.30%6,452,743
Oct 16, 202625.8025.9524.9225.1025.10-1.38%5,133,095
Oct 15, 202625.6525.7224.2325.4525.450.59%7,402,138
Oct 14, 202625.0825.5624.8825.3025.300.68%4,170,900
Oct 13, 202625.1725.4524.4825.4325.130.51%3,627,258
Oct 12, 202625.0325.4824.6825.3025.001.08%4,286,400
Oct 9, 202625.2525.4224.0025.0324.73-0.87%5,357,000
Oct 8, 202625.6026.1324.8925.2524.95-1.44%4,566,800
Sep 30, 202625.2725.8525.1725.6225.321.39%2,906,922
Sep 29, 202625.0925.3724.8125.2724.970.88%2,319,185
Sep 28, 202625.3625.7924.9925.0524.75-1.07%3,992,384
Sep 24, 202625.6225.6525.1425.3225.02-1.48%3,061,951
Sep 23, 202625.9526.3225.6325.7025.40-0.96%3,159,044
Sep 22, 202626.5526.7525.9025.9525.64-2.70%4,252,924
Sep 21, 202625.9426.7225.8026.6726.362.42%5,483,791
Sep 18, 202625.5726.4925.4026.0425.732.44%5,184,448
Sep 17, 202625.0025.6624.8825.4225.121.19%3,789,392
Sep 16, 202624.8025.3824.4425.1224.820.36%4,563,198
Sep 15, 202624.6825.4124.4525.0324.731.46%4,781,007
Sep 14, 202623.8524.8723.4824.6724.384.27%6,012,614
Sep 11, 202623.8424.0023.3123.6623.38-1.58%3,475,300
Sep 10, 202624.2624.5523.9824.0423.76-1.60%2,719,200
Sep 9, 202624.2424.9824.0324.4324.140.53%3,296,200
Sep 8, 202623.8724.5323.5824.3024.011.97%5,141,201
Sep 7, 202625.0425.1023.7323.8323.55-3.64%6,879,344
Sep 4, 202625.4025.7924.5624.7324.44-2.41%4,634,822
Sep 3, 202625.4325.9625.2725.3425.040.16%3,245,600
Sep 2, 202625.2025.5024.6325.3025.00-0.20%4,226,899
Sep 1, 202625.3825.5824.9025.3525.050.40%5,165,590
Aug 31, 202624.8625.3324.7125.2524.950.28%4,329,100
Aug 28, 202625.0225.3824.6725.1824.880.32%5,446,074
Aug 27, 202624.4425.3024.1125.1024.802.28%5,511,343
Aug 26, 202624.7024.7924.1424.5424.250.29%4,027,100
Aug 25, 202624.3925.0424.1324.4724.18-1.17%5,249,398
Aug 24, 202625.6725.7324.4124.7624.47-2.02%5,663,757
Aug 21, 202625.3025.4324.6925.2724.97-0.86%7,573,433
Aug 20, 202626.2926.5825.1225.4925.19-2.93%9,614,659
Aug 19, 202627.0827.9726.0126.2625.95-4.61%11,409,872
Aug 18, 202625.5627.8625.2227.5327.216.91%14,905,515
Aug 17, 202624.9725.7524.7625.7525.453.96%9,352,958
Aug 14, 202624.8025.6624.3524.7724.480.57%7,082,980
Aug 13, 202624.4725.1524.2924.6324.341.65%7,701,966
Aug 12, 202624.1524.7823.7424.2323.940.25%7,564,937
Aug 11, 202624.8024.9823.8124.1723.88-2.26%8,348,450