Yonyou Auto Information Technology (Shanghai) Co.,Ltd (SHA:688479)
China · Delayed Price · Currency is CNY 18.47
-0.42 (-2.22%)
At close: Sep 23, 2025
SHA:688479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.04 | 19.04 | 18.69 | 18.85 | 18.85 | -1.52% | 923,623 |
| Sep 25, 2025 | 19.29 | 19.30 | 18.99 | 19.14 | 19.14 | -0.57% | 978,512 |
| Sep 24, 2025 | 18.47 | 19.32 | 18.38 | 19.25 | 19.25 | 4.22% | 1,413,762 |
| Sep 23, 2025 | 18.76 | 18.95 | 18.06 | 18.47 | 18.47 | -2.22% | 1,166,718 |
| Sep 22, 2025 | 18.84 | 18.96 | 18.66 | 18.89 | 18.89 | 0.27% | 823,007 |
| Sep 19, 2025 | 19.37 | 19.37 | 18.59 | 18.84 | 18.84 | -2.84% | 1,801,939 |
| Sep 18, 2025 | 19.36 | 19.67 | 19.15 | 19.39 | 19.39 | -0.10% | 1,322,755 |
| Sep 17, 2025 | 19.50 | 19.57 | 19.36 | 19.41 | 19.41 | -0.61% | 1,006,533 |
| Sep 16, 2025 | 19.39 | 19.63 | 19.22 | 19.53 | 19.53 | 1.19% | 1,169,646 |
| Sep 15, 2025 | 19.50 | 19.65 | 19.25 | 19.30 | 19.30 | -1.38% | 646,917 |
| Sep 12, 2025 | 19.69 | 19.69 | 19.46 | 19.57 | 19.57 | -0.36% | 865,657 |
| Sep 11, 2025 | 19.31 | 19.66 | 19.18 | 19.64 | 19.64 | 1.34% | 846,742 |
| Sep 10, 2025 | 19.41 | 19.59 | 19.32 | 19.38 | 19.38 | -0.21% | 484,121 |
| Sep 9, 2025 | 19.68 | 19.68 | 19.32 | 19.42 | 19.42 | -0.77% | 783,053 |
| Sep 8, 2025 | 19.49 | 19.65 | 19.37 | 19.57 | 19.57 | -0.05% | 795,330 |
| Sep 5, 2025 | 18.99 | 19.64 | 18.99 | 19.58 | 19.58 | 3.05% | 1,719,071 |
| Sep 4, 2025 | 18.99 | 19.30 | 18.84 | 19.00 | 19.00 | 0.05% | 1,152,994 |
| Sep 3, 2025 | 19.45 | 19.65 | 18.82 | 18.99 | 18.99 | -2.47% | 1,121,140 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.27 | 19.47 | 19.47 | -2.36% | 1,460,722 |
| Sep 1, 2025 | 19.89 | 20.06 | 19.83 | 19.94 | 19.94 | 0.10% | 1,047,281 |
| Aug 29, 2025 | 20.19 | 20.19 | 19.81 | 19.92 | 19.92 | -1.39% | 1,190,382 |
| Aug 28, 2025 | 20.30 | 20.43 | 19.43 | 20.20 | 20.20 | -0.20% | 1,952,162 |
| Aug 27, 2025 | 20.81 | 20.94 | 20.20 | 20.24 | 20.24 | -2.79% | 3,462,732 |
| Aug 26, 2025 | 20.90 | 21.03 | 20.74 | 20.82 | 20.82 | -0.38% | 1,684,875 |
| Aug 25, 2025 | 20.93 | 21.06 | 20.69 | 20.90 | 20.90 | 0.24% | 1,364,385 |
| Aug 22, 2025 | 20.66 | 20.92 | 20.66 | 20.85 | 20.85 | 0.43% | 1,345,960 |
| Aug 21, 2025 | 20.93 | 20.93 | 20.72 | 20.76 | 20.76 | -0.19% | 1,504,047 |
| Aug 20, 2025 | 20.71 | 20.88 | 20.48 | 20.80 | 20.80 | -0.14% | 1,648,999 |
| Aug 19, 2025 | 20.55 | 20.96 | 20.20 | 20.83 | 20.83 | 1.61% | 2,289,778 |
| Aug 18, 2025 | 20.25 | 20.65 | 20.14 | 20.50 | 20.50 | 1.99% | 1,753,659 |
| Aug 15, 2025 | 20.00 | 20.26 | 19.95 | 20.10 | 20.10 | 0.45% | 1,745,881 |
| Aug 14, 2025 | 20.68 | 20.77 | 19.99 | 20.01 | 20.01 | -3.24% | 1,980,245 |
| Aug 13, 2025 | 20.61 | 20.79 | 20.52 | 20.68 | 20.68 | 0.58% | 1,419,284 |
| Aug 12, 2025 | 20.92 | 20.92 | 20.43 | 20.56 | 20.56 | -0.68% | 1,540,492 |
| Aug 11, 2025 | 20.85 | 20.91 | 20.60 | 20.70 | 20.70 | -0.77% | 2,081,751 |
| Aug 8, 2025 | 20.95 | 21.02 | 20.65 | 20.86 | 20.86 | 0.77% | 2,350,735 |
| Aug 7, 2025 | 21.45 | 21.50 | 20.65 | 20.70 | 20.70 | -2.91% | 3,493,094 |
| Aug 6, 2025 | 20.76 | 21.84 | 20.54 | 21.32 | 21.32 | 3.65% | 5,159,646 |
| Aug 5, 2025 | 20.10 | 21.65 | 20.10 | 20.57 | 20.57 | 2.44% | 5,174,087 |
| Aug 4, 2025 | 19.85 | 20.10 | 19.76 | 20.08 | 20.08 | 0.75% | 1,085,133 |
| Aug 1, 2025 | 19.65 | 19.95 | 19.46 | 19.93 | 19.93 | 1.84% | 1,260,902 |
| Jul 31, 2025 | 19.68 | 19.95 | 19.48 | 19.57 | 19.57 | -0.96% | 1,379,166 |
| Jul 30, 2025 | 20.03 | 20.03 | 19.61 | 19.76 | 19.76 | -1.20% | 1,068,377 |
| Jul 29, 2025 | 19.90 | 20.02 | 19.73 | 20.00 | 20.00 | 0.60% | 1,086,793 |
| Jul 28, 2025 | 19.88 | 19.90 | 19.73 | 19.88 | 19.88 | 0.51% | 1,190,308 |
| Jul 25, 2025 | 19.75 | 19.88 | 19.59 | 19.78 | 19.78 | 0.30% | 1,187,125 |
| Jul 24, 2025 | 19.77 | 19.80 | 19.61 | 19.72 | 19.72 | 0.61% | 788,907 |
| Jul 23, 2025 | 19.81 | 19.98 | 19.60 | 19.60 | 19.60 | -1.51% | 1,068,881 |
| Jul 22, 2025 | 19.85 | 19.97 | 19.67 | 19.90 | 19.90 | 0.45% | 1,254,494 |
| Jul 21, 2025 | 19.50 | 19.81 | 19.43 | 19.81 | 19.81 | 1.28% | 966,667 |