Zhejiang Yingfeng Technology Co., Ltd. (SHA:605055)
China · Delayed Price · Currency is CNY 7.95
+0.34 (4.47%)
Oct 28, 2026, 3:00 PM CST
SHA:605055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.67 | 8.07 | 7.59 | 7.95 | 7.95 | 4.47% | 3,947,000 |
| Oct 27, 2026 | 7.85 | 8.05 | 7.56 | 7.61 | 7.61 | -3.91% | 2,690,300 |
| Oct 26, 2026 | 7.90 | 8.02 | 7.74 | 7.92 | 7.92 | -0.25% | 3,904,299 |
| Oct 23, 2026 | 7.97 | 7.98 | 7.42 | 7.94 | 7.94 | 0.13% | 4,673,600 |
| Oct 22, 2026 | 8.14 | 8.20 | 7.87 | 7.93 | 7.93 | -2.10% | 2,846,900 |
| Oct 21, 2026 | 8.20 | 8.35 | 8.03 | 8.10 | 8.10 | -1.22% | 2,154,400 |
| Oct 20, 2026 | 8.04 | 8.24 | 7.92 | 8.20 | 8.20 | 1.99% | 2,482,400 |
| Oct 19, 2026 | 8.14 | 8.14 | 7.75 | 8.04 | 8.04 | -0.74% | 3,402,300 |
| Oct 16, 2026 | 8.25 | 8.27 | 8.01 | 8.10 | 8.10 | 0.12% | 3,111,800 |
| Oct 15, 2026 | 8.14 | 8.29 | 8.01 | 8.09 | 8.09 | -3.35% | 4,097,800 |
| Oct 14, 2026 | 8.85 | 8.86 | 8.36 | 8.37 | 8.37 | -3.68% | 4,228,822 |
| Oct 13, 2026 | 8.36 | 8.74 | 8.14 | 8.69 | 8.69 | 1.52% | 3,878,700 |
| Oct 12, 2026 | 8.61 | 8.68 | 8.36 | 8.56 | 8.56 | -0.58% | 4,985,300 |
| Oct 9, 2026 | 8.56 | 8.79 | 8.23 | 8.61 | 8.61 | 0.58% | 4,219,100 |
| Oct 8, 2026 | 8.83 | 8.85 | 8.49 | 8.56 | 8.56 | -1.50% | 3,084,900 |
| Sep 30, 2026 | 8.77 | 8.87 | 8.68 | 8.69 | 8.69 | -0.80% | 2,573,300 |
| Sep 29, 2026 | 8.65 | 8.84 | 8.58 | 8.76 | 8.76 | 0.81% | 3,074,200 |
| Sep 28, 2026 | 8.88 | 8.95 | 8.66 | 8.69 | 8.69 | -1.59% | 3,763,500 |
| Sep 24, 2026 | 8.71 | 8.99 | 8.71 | 8.83 | 8.83 | 0.68% | 3,309,700 |
| Sep 23, 2026 | 9.07 | 9.07 | 8.71 | 8.77 | 8.77 | -2.66% | 4,388,000 |
| Sep 22, 2026 | 9.07 | 9.17 | 8.80 | 9.01 | 9.01 | - | 4,542,500 |
| Sep 21, 2026 | 9.01 | 9.14 | 8.80 | 9.01 | 9.01 | 0.67% | 4,341,300 |
| Sep 18, 2026 | 8.95 | 9.08 | 8.85 | 8.95 | 8.95 | 1.94% | 3,994,100 |
| Sep 17, 2026 | 8.58 | 8.97 | 8.40 | 8.78 | 8.78 | 1.86% | 4,287,900 |
| Sep 16, 2026 | 8.54 | 8.70 | 8.36 | 8.62 | 8.62 | 0.58% | 2,865,600 |
| Sep 15, 2026 | 8.81 | 8.85 | 8.53 | 8.57 | 8.57 | -2.50% | 3,812,700 |
| Sep 14, 2026 | 8.85 | 8.98 | 8.68 | 8.79 | 8.79 | -1.01% | 4,668,400 |
| Sep 11, 2026 | 9.09 | 9.19 | 8.79 | 8.88 | 8.88 | -2.42% | 3,550,700 |
| Sep 10, 2026 | 9.37 | 9.44 | 9.04 | 9.10 | 9.10 | -3.50% | 3,769,300 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.40 | 9.43 | 9.43 | -2.58% | 2,917,700 |
| Sep 8, 2026 | 9.66 | 9.74 | 9.52 | 9.68 | 9.68 | 0.62% | 2,765,000 |
| Sep 7, 2026 | 9.52 | 9.74 | 9.31 | 9.62 | 9.62 | 1.69% | 3,507,700 |
| Sep 4, 2026 | 9.78 | 9.79 | 9.45 | 9.46 | 9.46 | -1.97% | 3,708,400 |
| Sep 3, 2026 | 9.71 | 9.90 | 9.54 | 9.65 | 9.65 | 0.63% | 5,823,300 |
| Sep 2, 2026 | 10.00 | 10.06 | 9.59 | 9.59 | 9.59 | -4.58% | 8,169,100 |
| Sep 1, 2026 | 10.19 | 10.41 | 10.00 | 10.05 | 10.05 | -1.28% | 4,791,600 |
| Aug 31, 2026 | 9.73 | 10.39 | 9.50 | 10.18 | 10.18 | 4.41% | 7,003,700 |
| Aug 28, 2026 | 9.73 | 9.82 | 9.69 | 9.75 | 9.75 | -0.81% | 2,334,800 |
| Aug 27, 2026 | 9.87 | 9.88 | 9.68 | 9.83 | 9.83 | -0.41% | 3,080,800 |
| Aug 26, 2026 | 10.27 | 10.27 | 9.70 | 9.87 | 9.87 | - | 3,361,300 |
| Aug 25, 2026 | 9.61 | 9.95 | 9.58 | 9.87 | 9.87 | 1.33% | 3,804,000 |
| Aug 24, 2026 | 9.84 | 9.97 | 9.59 | 9.74 | 9.74 | 1.04% | 3,703,200 |
| Aug 21, 2026 | 9.46 | 9.89 | 9.37 | 9.64 | 9.64 | 0.73% | 3,726,350 |
| Aug 20, 2026 | 9.36 | 9.58 | 9.32 | 9.57 | 9.57 | 2.46% | 2,560,200 |
| Aug 19, 2026 | 9.61 | 9.65 | 9.30 | 9.34 | 9.34 | -4.01% | 2,893,300 |
| Aug 18, 2026 | 9.73 | 9.79 | 9.53 | 9.73 | 9.73 | 0.10% | 2,930,000 |
| Aug 17, 2026 | 9.61 | 9.73 | 9.50 | 9.72 | 9.72 | 1.14% | 2,781,100 |
| Aug 14, 2026 | 9.84 | 10.08 | 9.51 | 9.61 | 9.61 | -2.54% | 3,682,400 |
| Aug 13, 2026 | 9.99 | 10.07 | 9.78 | 9.86 | 9.86 | -0.30% | 4,123,600 |
| Aug 12, 2026 | 9.50 | 9.91 | 9.50 | 9.89 | 9.89 | 3.02% | 3,297,900 |