Zhejiang Yingfeng Technology Co., Ltd. (SHA:605055)
China · Delayed Price · Currency is CNY 9.46
+0.06 (0.64%)
Feb 5, 2026, 3:00 PM CST
SHA:605055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 9.68 | 9.83 | 9.53 | 9.71 | 9.71 | - | 6,663,200 |
| Dec 31, 2025 | 9.95 | 10.03 | 9.68 | 9.71 | 9.71 | -3.57% | 9,512,715 |
| Dec 30, 2025 | 9.80 | 10.20 | 9.59 | 10.07 | 10.07 | 1.82% | 17,267,350 |
| Dec 29, 2025 | 9.58 | 10.09 | 9.47 | 9.89 | 9.89 | 3.24% | 15,379,800 |
| Dec 26, 2025 | 9.60 | 9.90 | 9.53 | 9.58 | 9.58 | -2.24% | 11,737,400 |
| Dec 25, 2025 | 9.34 | 10.20 | 9.20 | 9.80 | 9.80 | 4.93% | 19,724,300 |
| Dec 24, 2025 | 9.43 | 9.43 | 9.24 | 9.34 | 9.34 | -0.74% | 6,532,900 |
| Dec 23, 2025 | 9.52 | 9.63 | 9.21 | 9.41 | 9.41 | -2.59% | 9,830,000 |
| Dec 22, 2025 | 9.88 | 9.90 | 9.53 | 9.66 | 9.66 | -1.43% | 9,544,000 |
| Dec 19, 2025 | 9.90 | 10.03 | 9.62 | 9.80 | 9.80 | 0.41% | 13,653,400 |
| Dec 18, 2025 | 9.82 | 10.09 | 9.51 | 9.76 | 9.76 | -1.31% | 14,531,600 |
| Dec 17, 2025 | 9.75 | 10.58 | 9.59 | 9.89 | 9.89 | -1.40% | 19,473,950 |
| Dec 16, 2025 | 9.67 | 10.16 | 9.48 | 10.03 | 10.03 | 3.72% | 23,829,665 |
| Dec 15, 2025 | 9.18 | 9.91 | 9.04 | 9.67 | 9.67 | -1.33% | 22,029,950 |
| Dec 12, 2025 | 9.58 | 10.20 | 9.13 | 9.80 | 9.80 | 5.72% | 31,705,400 |
| Dec 11, 2025 | 8.47 | 9.27 | 8.37 | 9.27 | 9.27 | 9.96% | 12,403,100 |
| Dec 10, 2025 | 8.50 | 8.54 | 8.39 | 8.43 | 8.43 | -0.24% | 3,088,800 |
| Dec 9, 2025 | 8.64 | 8.72 | 8.43 | 8.45 | 8.45 | -2.09% | 3,576,800 |
| Dec 8, 2025 | 8.71 | 8.75 | 8.59 | 8.63 | 8.63 | -0.46% | 3,193,400 |
| Dec 5, 2025 | 8.63 | 8.69 | 8.51 | 8.67 | 8.67 | 0.46% | 2,623,100 |
| Dec 4, 2025 | 8.65 | 8.85 | 8.51 | 8.63 | 8.63 | 0.23% | 3,956,700 |
| Dec 3, 2025 | 8.76 | 8.80 | 8.59 | 8.61 | 8.61 | -1.71% | 3,568,200 |
| Dec 2, 2025 | 8.89 | 8.89 | 8.73 | 8.76 | 8.76 | -1.46% | 2,614,400 |
| Dec 1, 2025 | 9.03 | 9.05 | 8.86 | 8.89 | 8.89 | -1.55% | 3,613,300 |
| Nov 28, 2025 | 8.78 | 9.15 | 8.65 | 9.03 | 9.03 | 3.79% | 6,438,300 |
| Nov 27, 2025 | 8.81 | 8.88 | 8.68 | 8.70 | 8.70 | -0.80% | 3,500,700 |
| Nov 26, 2025 | 8.84 | 8.95 | 8.75 | 8.77 | 8.77 | -0.34% | 3,934,500 |