YGSOFT Inc. (SHE:002063)
China · Delayed Price · Currency is CNY 5.38
+0.14 (2.67%)
Oct 9, 2026, 3:04 PM CST
YGSOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.24 | 5.39 | 5.22 | 5.38 | 5.38 | 2.67% | 26,240,152 |
| Oct 8, 2026 | 5.26 | 5.30 | 5.20 | 5.24 | 5.24 | -0.38% | 12,962,408 |
| Sep 30, 2026 | 5.24 | 5.29 | 5.21 | 5.26 | 5.26 | 0.38% | 10,813,704 |
| Sep 29, 2026 | 5.20 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 11,411,709 |
| Sep 28, 2026 | 5.22 | 5.25 | 5.15 | 5.20 | 5.20 | -0.38% | 11,849,360 |
| Sep 24, 2026 | 5.30 | 5.32 | 5.21 | 5.22 | 5.22 | -1.32% | 16,241,600 |
| Sep 23, 2026 | 5.40 | 5.41 | 5.29 | 5.29 | 5.29 | -1.67% | 17,102,958 |
| Sep 22, 2026 | 5.43 | 5.47 | 5.38 | 5.38 | 5.38 | -0.37% | 19,491,708 |
| Sep 21, 2026 | 5.36 | 5.42 | 5.34 | 5.40 | 5.40 | 0.93% | 15,660,543 |
| Sep 18, 2026 | 5.35 | 5.41 | 5.34 | 5.35 | 5.35 | 0.56% | 14,053,072 |
| Sep 17, 2026 | 5.33 | 5.37 | 5.31 | 5.32 | 5.32 | -0.75% | 10,105,768 |
| Sep 16, 2026 | 5.33 | 5.37 | 5.27 | 5.36 | 5.36 | 0.19% | 17,017,264 |
| Sep 15, 2026 | 5.41 | 5.45 | 5.33 | 5.35 | 5.35 | -0.93% | 16,420,969 |
| Sep 14, 2026 | 5.38 | 5.45 | 5.37 | 5.40 | 5.40 | 0.37% | 13,226,814 |
| Sep 11, 2026 | 5.48 | 5.49 | 5.36 | 5.38 | 5.38 | -1.47% | 17,758,200 |
| Sep 10, 2026 | 5.44 | 5.49 | 5.39 | 5.46 | 5.46 | 0.37% | 14,892,148 |
| Sep 9, 2026 | 5.52 | 5.53 | 5.43 | 5.44 | 5.44 | -1.45% | 17,297,443 |
| Sep 8, 2026 | 5.51 | 5.54 | 5.46 | 5.52 | 5.52 | 0.36% | 17,749,306 |
| Sep 7, 2026 | 5.57 | 5.60 | 5.49 | 5.50 | 5.50 | -1.26% | 26,784,278 |
| Sep 4, 2026 | 5.55 | 5.64 | 5.55 | 5.57 | 5.57 | 1.09% | 32,175,038 |
| Sep 3, 2026 | 5.58 | 5.62 | 5.50 | 5.51 | 5.51 | -1.08% | 19,929,524 |
| Sep 2, 2026 | 5.55 | 5.60 | 5.46 | 5.57 | 5.57 | - | 24,477,199 |
| Sep 1, 2026 | 5.50 | 5.59 | 5.47 | 5.57 | 5.57 | 1.46% | 25,220,229 |
| Aug 31, 2026 | 5.41 | 5.51 | 5.38 | 5.49 | 5.49 | 1.10% | 21,329,464 |
| Aug 28, 2026 | 5.43 | 5.48 | 5.41 | 5.43 | 5.43 | 0.56% | 19,567,928 |
| Aug 27, 2026 | 5.39 | 5.41 | 5.34 | 5.40 | 5.40 | - | 15,664,064 |
| Aug 26, 2026 | 5.37 | 5.44 | 5.36 | 5.40 | 5.40 | 0.37% | 13,078,487 |
| Aug 25, 2026 | 5.27 | 5.39 | 5.26 | 5.38 | 5.38 | 2.09% | 17,334,109 |
| Aug 24, 2026 | 5.29 | 5.31 | 5.22 | 5.27 | 5.27 | -0.38% | 14,174,869 |
| Aug 21, 2026 | 5.31 | 5.33 | 5.26 | 5.29 | 5.29 | -0.75% | 12,743,422 |
| Aug 20, 2026 | 5.31 | 5.36 | 5.29 | 5.33 | 5.33 | 1.14% | 16,606,008 |
| Aug 19, 2026 | 5.37 | 5.40 | 5.26 | 5.27 | 5.27 | -2.77% | 24,605,726 |
| Aug 18, 2026 | 5.46 | 5.48 | 5.33 | 5.42 | 5.42 | -1.09% | 26,571,200 |
| Aug 17, 2026 | 5.45 | 5.48 | 5.38 | 5.48 | 5.48 | 0.18% | 20,597,885 |
| Aug 14, 2026 | 5.52 | 5.55 | 5.43 | 5.47 | 5.47 | -0.73% | 22,680,682 |
| Aug 13, 2026 | 5.57 | 5.64 | 5.50 | 5.51 | 5.51 | -1.08% | 26,816,704 |
| Aug 12, 2026 | 5.61 | 5.64 | 5.55 | 5.57 | 5.57 | -0.36% | 21,385,982 |
| Aug 11, 2026 | 5.63 | 5.66 | 5.56 | 5.59 | 5.59 | -0.71% | 20,904,063 |
| Aug 10, 2026 | 5.59 | 5.67 | 5.53 | 5.63 | 5.63 | 1.08% | 28,705,649 |
| Aug 7, 2026 | 5.70 | 5.71 | 5.50 | 5.57 | 5.57 | -2.45% | 42,989,800 |
| Aug 6, 2026 | 5.72 | 5.86 | 5.66 | 5.71 | 5.71 | -1.72% | 49,482,082 |
| Aug 5, 2026 | 5.95 | 6.10 | 5.77 | 5.81 | 5.81 | 0.69% | 74,967,150 |
| Aug 4, 2026 | 5.73 | 5.88 | 5.64 | 5.77 | 5.77 | 1.58% | 61,018,088 |
| Aug 3, 2026 | 5.54 | 5.71 | 5.52 | 5.68 | 5.68 | 2.53% | 33,621,384 |
| Jul 31, 2026 | 5.44 | 5.59 | 5.44 | 5.54 | 5.54 | 2.78% | 41,748,464 |
| Jul 30, 2026 | 5.40 | 5.50 | 5.38 | 5.39 | 5.39 | -0.55% | 28,023,049 |
| Jul 29, 2026 | 5.34 | 5.43 | 5.31 | 5.42 | 5.42 | 1.31% | 28,091,418 |
| Jul 28, 2026 | 5.25 | 5.36 | 5.22 | 5.35 | 5.35 | 1.52% | 25,772,001 |
| Jul 27, 2026 | 5.17 | 5.28 | 5.13 | 5.27 | 5.27 | 1.74% | 19,889,032 |
| Jul 24, 2026 | 5.31 | 5.36 | 5.18 | 5.18 | 5.18 | -3.54% | 28,305,424 |