Zhejiang Yingfeng Technology Co., Ltd. (SHA:605055)
China · Delayed Price · Currency is CNY 8.55
+0.56 (7.01%)
Mar 24, 2026, 3:00 PM CST
SHA:605055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.18 | 8.42 | 8.17 | 8.35 | - | 4.51% | 4,841,800 |
| Mar 23, 2026 | 8.52 | 8.61 | 7.91 | 7.99 | 7.99 | -7.20% | 7,515,300 |
| Mar 20, 2026 | 9.01 | 9.11 | 8.60 | 8.61 | 8.61 | -3.69% | 4,144,000 |
| Mar 19, 2026 | 9.05 | 9.11 | 8.91 | 8.94 | 8.94 | -2.19% | 3,070,300 |
| Mar 18, 2026 | 9.00 | 9.24 | 8.95 | 9.14 | 9.14 | 1.11% | 3,083,500 |
| Mar 17, 2026 | 9.27 | 9.33 | 9.02 | 9.04 | 9.04 | -2.06% | 2,820,500 |
| Mar 16, 2026 | 9.38 | 9.58 | 9.10 | 9.23 | 9.23 | -2.33% | 4,440,800 |
| Mar 13, 2026 | 9.79 | 9.79 | 9.42 | 9.45 | 9.45 | -1.56% | 3,879,600 |
| Mar 12, 2026 | 9.93 | 10.01 | 9.57 | 9.60 | 9.60 | -3.03% | 3,399,500 |
| Mar 11, 2026 | 10.28 | 10.34 | 9.87 | 9.90 | 9.90 | -3.70% | 6,129,400 |
| Mar 10, 2026 | 10.20 | 10.29 | 9.95 | 10.28 | 10.28 | 2.49% | 4,899,300 |
| Mar 9, 2026 | 10.00 | 10.13 | 9.82 | 10.03 | 10.03 | 0.91% | 5,347,000 |
| Mar 6, 2026 | 9.76 | 9.97 | 9.76 | 9.94 | 9.94 | 1.64% | 2,520,300 |
| Mar 5, 2026 | 10.01 | 10.02 | 9.71 | 9.78 | 9.78 | -1.11% | 3,120,700 |
| Mar 4, 2026 | 9.94 | 9.98 | 9.56 | 9.89 | 9.89 | 0.41% | 4,699,300 |
| Mar 3, 2026 | 10.10 | 10.26 | 9.81 | 9.85 | 9.85 | -1.99% | 5,092,200 |
| Mar 2, 2026 | 10.20 | 10.26 | 9.91 | 10.05 | 10.05 | -2.80% | 6,691,400 |
| Feb 27, 2026 | 10.08 | 10.42 | 10.08 | 10.34 | 10.34 | 2.27% | 5,919,400 |
| Feb 26, 2026 | 10.32 | 10.37 | 10.07 | 10.11 | 10.11 | -1.94% | 4,574,400 |
| Feb 25, 2026 | 10.37 | 10.37 | 10.13 | 10.31 | 10.31 | 1.38% | 4,153,400 |
| Feb 24, 2026 | 10.19 | 10.20 | 9.88 | 10.17 | 10.17 | 1.19% | 5,268,500 |
| Feb 13, 2026 | 9.97 | 10.30 | 9.97 | 10.05 | 10.05 | 1.21% | 5,823,510 |
| Feb 12, 2026 | 9.96 | 10.16 | 9.87 | 9.93 | 9.93 | -0.70% | 5,246,900 |
| Feb 11, 2026 | 9.85 | 10.02 | 9.70 | 10.00 | 10.00 | 1.52% | 6,869,900 |
| Feb 10, 2026 | 9.69 | 9.95 | 9.66 | 9.85 | 9.85 | 1.97% | 6,317,000 |
| Feb 9, 2026 | 9.81 | 9.88 | 9.61 | 9.66 | 9.66 | -0.31% | 5,095,200 |
| Feb 6, 2026 | 9.45 | 9.84 | 9.35 | 9.69 | 9.69 | 2.43% | 7,154,400 |
| Feb 5, 2026 | 9.39 | 9.53 | 9.32 | 9.46 | 9.46 | 0.64% | 4,031,700 |
| Feb 4, 2026 | 9.20 | 9.44 | 9.20 | 9.40 | 9.40 | 1.62% | 5,103,400 |
| Feb 3, 2026 | 9.07 | 9.33 | 9.01 | 9.25 | 9.25 | 2.78% | 4,781,700 |
| Feb 2, 2026 | 9.01 | 9.24 | 8.90 | 9.00 | 9.00 | -0.11% | 4,342,100 |
| Jan 30, 2026 | 8.74 | 9.05 | 8.74 | 9.01 | 9.01 | 2.15% | 3,559,300 |
| Jan 29, 2026 | 9.04 | 9.04 | 8.77 | 8.82 | 8.82 | -0.90% | 3,318,700 |
| Jan 28, 2026 | 9.08 | 9.08 | 8.88 | 8.90 | 8.90 | -1.98% | 3,212,300 |
| Jan 27, 2026 | 9.00 | 9.10 | 8.78 | 9.08 | 9.08 | 0.22% | 3,960,300 |
| Jan 26, 2026 | 9.35 | 9.38 | 9.01 | 9.06 | 9.06 | -2.37% | 6,269,800 |
| Jan 23, 2026 | 9.27 | 9.31 | 9.16 | 9.28 | 9.28 | 0.11% | 3,708,900 |
| Jan 22, 2026 | 9.20 | 9.32 | 9.10 | 9.27 | 9.27 | 0.76% | 3,727,200 |
| Jan 21, 2026 | 9.27 | 9.29 | 9.10 | 9.20 | 9.20 | -0.97% | 6,207,200 |
| Jan 20, 2026 | 9.62 | 9.70 | 9.20 | 9.29 | 9.29 | -3.83% | 6,862,000 |
| Jan 19, 2026 | 9.71 | 9.93 | 9.62 | 9.66 | 9.66 | 0.42% | 5,300,200 |
| Jan 16, 2026 | 9.69 | 9.77 | 9.42 | 9.62 | 9.62 | 1.26% | 5,642,700 |
| Jan 15, 2026 | 9.71 | 9.78 | 9.38 | 9.50 | 9.50 | -2.26% | 8,284,315 |
| Jan 14, 2026 | 9.95 | 10.06 | 9.52 | 9.72 | 9.72 | -2.51% | 10,915,000 |
| Jan 13, 2026 | 10.33 | 10.39 | 9.95 | 9.97 | 9.97 | -4.04% | 9,857,900 |
| Jan 12, 2026 | 10.12 | 10.50 | 10.01 | 10.39 | 10.39 | 2.67% | 15,203,700 |
| Jan 9, 2026 | 9.71 | 10.18 | 9.71 | 10.12 | 10.12 | 2.22% | 12,374,600 |
| Jan 8, 2026 | 9.99 | 10.09 | 9.86 | 9.90 | 9.90 | -1.98% | 9,569,800 |
| Jan 7, 2026 | 9.58 | 10.55 | 9.58 | 10.10 | 10.10 | 5.10% | 15,924,410 |
| Jan 6, 2026 | 9.71 | 9.89 | 9.51 | 9.61 | 9.61 | -1.03% | 7,702,600 |