Zhejiang Yingfeng Technology Co., Ltd. (SHA:605055)
China · Delayed Price · Currency is CNY 11.90
+0.69 (6.16%)
May 6, 2026, 3:00 PM CST
SHA:605055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 11.23 | 12.23 | 11.23 | 11.90 | 11.90 | 6.16% | 10,540,827 |
| Apr 30, 2026 | 11.22 | 11.35 | 11.09 | 11.21 | 11.21 | -0.88% | 3,893,700 |
| Apr 29, 2026 | 11.33 | 11.85 | 11.02 | 11.31 | 11.31 | 0.80% | 8,194,000 |
| Apr 28, 2026 | 11.17 | 11.40 | 10.95 | 11.22 | 11.22 | -0.71% | 4,133,500 |
| Apr 27, 2026 | 11.08 | 11.38 | 10.88 | 11.30 | 11.30 | 0.09% | 6,394,100 |
| Apr 24, 2026 | 11.21 | 11.55 | 11.11 | 11.29 | 11.29 | -0.53% | 5,266,491 |
| Apr 23, 2026 | 11.18 | 11.58 | 11.10 | 11.35 | 11.35 | 1.52% | 8,312,000 |
| Apr 22, 2026 | 10.85 | 11.26 | 10.85 | 11.18 | 11.18 | 2.38% | 7,974,000 |
| Apr 21, 2026 | 10.96 | 11.23 | 10.88 | 10.92 | 10.92 | -0.55% | 5,055,400 |
| Apr 20, 2026 | 11.00 | 11.16 | 10.84 | 10.98 | 10.98 | -0.63% | 7,647,700 |
| Apr 17, 2026 | 11.51 | 11.58 | 10.95 | 11.05 | 11.05 | -2.04% | 12,823,100 |
| Apr 16, 2026 | 11.12 | 11.48 | 10.74 | 11.28 | 11.28 | 3.01% | 17,621,309 |
| Apr 15, 2026 | 10.30 | 10.98 | 10.30 | 10.95 | 10.95 | 5.49% | 11,112,300 |
| Apr 14, 2026 | 10.62 | 10.78 | 10.08 | 10.38 | 10.38 | -1.14% | 11,716,200 |
| Apr 13, 2026 | 10.75 | 10.85 | 10.35 | 10.50 | 10.50 | -1.41% | 5,301,800 |
| Apr 10, 2026 | 10.68 | 10.79 | 10.33 | 10.65 | 10.65 | 1.43% | 8,958,400 |
| Apr 9, 2026 | 10.06 | 10.69 | 10.04 | 10.50 | 10.50 | 3.55% | 10,693,300 |
| Apr 8, 2026 | 9.99 | 10.22 | 9.85 | 10.14 | 10.14 | 1.71% | 6,430,400 |
| Apr 7, 2026 | 10.14 | 10.37 | 9.86 | 9.97 | 9.97 | -2.73% | 7,856,205 |
| Apr 3, 2026 | 10.60 | 10.60 | 10.03 | 10.25 | 10.25 | -3.76% | 11,450,730 |
| Apr 2, 2026 | 10.09 | 10.77 | 9.99 | 10.65 | 10.65 | 5.76% | 14,954,220 |
| Apr 1, 2026 | 9.75 | 10.10 | 9.58 | 10.07 | 10.07 | 5.33% | 7,574,901 |
| Mar 31, 2026 | 9.44 | 9.80 | 9.38 | 9.56 | 9.56 | 1.38% | 6,397,104 |
| Mar 30, 2026 | 9.17 | 9.80 | 9.04 | 9.43 | 9.43 | 2.50% | 9,961,205 |
| Mar 27, 2026 | 8.55 | 9.27 | 8.55 | 9.20 | 9.20 | 5.14% | 6,254,101 |
| Mar 26, 2026 | 9.04 | 9.07 | 8.62 | 8.75 | 8.75 | -2.45% | 4,189,400 |
| Mar 25, 2026 | 8.54 | 9.11 | 8.54 | 8.97 | 8.97 | 4.91% | 7,203,100 |
| Mar 24, 2026 | 8.18 | 8.55 | 8.17 | 8.55 | 8.55 | 7.01% | 6,585,100 |
| 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 |