Zhejiang Yingfeng Technology Co., Ltd. (SHA:605055)
China · Delayed Price · Currency is CNY 8.62
+0.05 (0.58%)
Sep 16, 2026, 3:00 PM CST
SHA:605055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9.19 | 9.69 | 9.19 | 9.60 | 9.60 | 3.45% | 4,745,200 |
| Aug 10, 2026 | 9.00 | 9.29 | 9.00 | 9.28 | 9.28 | 0.32% | 5,589,000 |
| Aug 7, 2026 | 9.29 | 9.34 | 9.05 | 9.25 | 9.25 | -0.32% | 3,982,900 |
| Aug 6, 2026 | 9.04 | 9.34 | 9.03 | 9.28 | 9.28 | 2.65% | 4,669,400 |
| Aug 5, 2026 | 8.81 | 9.05 | 8.80 | 9.04 | 9.04 | 2.96% | 4,471,100 |
| Aug 4, 2026 | 8.35 | 8.96 | 8.35 | 8.78 | 8.78 | 3.05% | 5,822,000 |
| Aug 3, 2026 | 8.29 | 8.56 | 8.26 | 8.52 | 8.52 | 3.15% | 5,483,200 |
| Jul 31, 2026 | 8.25 | 8.43 | 8.05 | 8.26 | 8.26 | 2.99% | 4,130,100 |
| Jul 30, 2026 | 8.47 | 8.48 | 7.97 | 8.02 | 8.02 | -5.31% | 4,676,500 |
| Jul 29, 2026 | 8.34 | 8.58 | 8.30 | 8.47 | 8.47 | 1.56% | 4,093,500 |
| Jul 28, 2026 | 8.25 | 8.72 | 8.23 | 8.34 | 8.34 | -0.83% | 4,489,900 |
| Jul 27, 2026 | 8.18 | 8.48 | 8.02 | 8.41 | 8.41 | 4.86% | 4,645,800 |
| Jul 24, 2026 | 8.15 | 8.31 | 8.00 | 8.02 | 8.02 | -3.49% | 3,393,800 |
| Jul 23, 2026 | 8.13 | 8.46 | 8.01 | 8.31 | 8.31 | 1.71% | 5,211,600 |
| Jul 22, 2026 | 8.68 | 8.68 | 7.93 | 8.17 | 8.17 | 1.24% | 7,050,100 |
| Jul 21, 2026 | 8.32 | 8.37 | 7.60 | 8.07 | 8.07 | -3.00% | 8,596,500 |
| Jul 20, 2026 | 9.04 | 9.22 | 8.20 | 8.32 | 8.32 | -7.96% | 8,693,010 |
| Jul 17, 2026 | 9.67 | 9.97 | 9.03 | 9.04 | 9.04 | -8.96% | 5,608,400 |
| Jul 16, 2026 | 10.03 | 10.34 | 9.70 | 9.93 | 9.93 | -1.97% | 6,765,200 |
| Jul 15, 2026 | 9.78 | 10.19 | 9.58 | 10.13 | 10.13 | 3.58% | 6,483,700 |
| Jul 14, 2026 | 9.69 | 9.91 | 9.56 | 9.78 | 9.78 | 1.03% | 3,330,000 |
| Jul 13, 2026 | 9.89 | 10.04 | 9.55 | 9.68 | 9.68 | -3.20% | 5,302,400 |
| Jul 10, 2026 | 9.78 | 10.29 | 9.37 | 10.00 | 10.00 | 4.06% | 8,098,600 |
| Jul 9, 2026 | 9.96 | 10.59 | 9.45 | 9.61 | 9.61 | -6.79% | 8,325,756 |